SHE:300867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.08	21.15	20.50	20.57	20.57	-2.88%	9,374,299
Apr 29, 2026	20.81	21.39	20.81	21.18	21.18	1.19%	7,031,205
Apr 28, 2026	20.91	21.26	20.83	20.93	20.93	-	7,407,757
Apr 27, 2026	21.20	21.49	20.88	20.93	20.93	-1.92%	11,166,440
Apr 24, 2026	21.82	22.00	21.13	21.34	21.34	1.57%	17,036,540
Apr 23, 2026	21.31	21.63	20.59	21.01	21.01	-1.36%	8,194,782
Apr 22, 2026	21.02	21.60	21.00	21.30	21.30	0.71%	7,864,772
Apr 21, 2026	20.96	21.22	20.56	21.15	21.15	0.43%	9,699,982
Apr 20, 2026	20.28	21.40	19.98	21.06	21.06	3.85%	12,415,340
Apr 17, 2026	20.12	20.47	19.94	20.28	20.28	0.80%	6,054,904
Apr 16, 2026	19.88	20.26	19.66	20.12	20.12	1.41%	6,215,218
Apr 15, 2026	20.02	20.17	19.82	19.84	19.84	-0.90%	4,616,990
Apr 14, 2026	19.95	20.23	19.83	20.02	20.02	0.91%	5,654,010
Apr 13, 2026	19.99	20.03	19.75	19.84	19.84	-1.00%	4,614,939
Apr 10, 2026	20.00	20.45	19.99	20.04	20.04	0.50%	6,830,683
Apr 9, 2026	20.30	20.32	19.82	19.94	19.94	-2.54%	6,564,574
Apr 8, 2026	20.07	20.65	19.89	20.46	20.46	3.70%	9,641,391
Apr 7, 2026	19.28	19.84	19.11	19.73	19.73	2.33%	6,264,463
Apr 3, 2026	19.85	20.10	19.27	19.28	19.28	-3.21%	8,469,712
Apr 2, 2026	20.60	20.60	19.71	19.92	19.92	-1.97%	9,869,611
Apr 1, 2026	19.93	21.47	19.93	20.32	20.32	3.57%	14,540,322
Mar 31, 2026	20.40	20.67	19.38	19.62	19.62	-4.94%	11,670,552
Mar 30, 2026	21.00	21.18	20.10	20.64	20.64	-4.09%	10,988,800
Mar 27, 2026	21.48	21.81	21.30	21.52	21.52	-1.82%	9,397,674
Mar 26, 2026	22.25	22.30	21.23	21.92	21.92	-2.27%	19,017,840
Mar 25, 2026	22.50	22.63	21.90	22.43	22.43	-1.19%	19,639,850
Mar 24, 2026	21.78	22.74	21.42	22.70	22.70	8.04%	24,928,700
Mar 23, 2026	22.51	22.70	20.89	21.01	21.01	-7.32%	23,099,260
Mar 20, 2026	23.28	24.27	22.49	22.67	22.67	-2.62%	33,666,500
Mar 19, 2026	21.01	24.56	20.80	23.28	23.28	12.41%	46,068,797
Mar 18, 2026	19.41	21.06	19.41	20.71	20.71	5.39%	21,469,890
Mar 17, 2026	19.54	19.91	19.40	19.65	19.65	1.24%	8,728,872
Mar 16, 2026	19.14	19.48	19.11	19.41	19.41	0.99%	4,398,519
Mar 13, 2026	19.11	19.54	19.11	19.22	19.22	0.10%	4,272,512
Mar 12, 2026	19.42	19.67	19.10	19.20	19.20	-1.23%	4,762,357
Mar 11, 2026	19.34	19.55	19.16	19.44	19.44	0.83%	4,324,795
Mar 10, 2026	19.09	19.35	19.08	19.28	19.28	1.96%	3,373,889
Mar 9, 2026	19.21	19.38	18.87	18.91	18.91	-2.83%	4,627,189
Mar 6, 2026	18.95	19.46	18.85	19.46	19.46	2.53%	3,702,557
Mar 5, 2026	19.17	19.22	18.90	18.98	18.98	0.69%	3,287,400
Mar 4, 2026	19.02	19.28	18.72	18.85	18.85	-1.57%	4,185,062
Mar 3, 2026	19.57	19.80	19.08	19.15	19.15	-2.25%	5,332,475
Mar 2, 2026	19.78	19.95	19.41	19.59	19.59	-2.25%	5,564,500
Feb 27, 2026	19.85	20.13	19.80	20.04	20.04	0.40%	5,737,572
Feb 26, 2026	19.60	19.97	19.55	19.96	19.96	1.89%	5,830,532
Feb 25, 2026	19.22	19.62	19.20	19.59	19.59	1.50%	4,248,500
Feb 24, 2026	18.98	19.30	18.93	19.30	19.30	2.33%	3,765,000
Feb 13, 2026	19.10	19.23	18.85	18.86	18.86	-1.05%	2,724,400
Feb 12, 2026	19.20	19.24	18.97	19.06	19.06	-0.57%	2,905,300
Feb 11, 2026	19.17	19.35	19.09	19.17	19.17	-0.05%	2,997,479