SHE:300876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	30.94	31.53	30.33	30.64	30.64	0.52%	3,415,015
Apr 30, 2026	29.75	30.67	29.41	30.48	30.48	3.29%	2,996,568
Apr 29, 2026	29.36	29.75	29.01	29.51	29.51	0.24%	2,195,369
Apr 28, 2026	29.98	30.50	28.91	29.44	29.44	-1.08%	4,034,794
Apr 27, 2026	27.18	29.86	26.93	29.76	29.76	9.53%	6,657,370
Apr 24, 2026	27.11	27.32	26.51	27.17	27.17	-0.40%	1,543,008
Apr 23, 2026	27.50	28.02	27.04	27.28	27.28	-1.09%	1,973,142
Apr 22, 2026	27.72	27.73	26.83	27.58	27.58	-0.54%	2,186,056
Apr 21, 2026	27.18	27.76	26.91	27.73	27.73	2.10%	2,048,095
Apr 20, 2026	26.86	27.30	26.50	27.16	27.16	1.46%	2,436,672
Apr 17, 2026	26.10	26.80	25.98	26.77	26.77	2.21%	1,923,837
Apr 16, 2026	25.54	26.25	25.45	26.19	26.19	2.50%	1,595,543
Apr 15, 2026	26.04	26.25	25.50	25.55	25.55	-1.88%	1,309,343
Apr 14, 2026	25.91	26.13	25.60	26.04	26.04	0.81%	1,307,662
Apr 13, 2026	25.87	26.05	25.51	25.83	25.83	0.31%	1,123,785
Apr 10, 2026	25.66	25.97	25.55	25.75	25.75	0.98%	1,410,800
Apr 9, 2026	25.92	25.93	25.31	25.50	25.50	-1.66%	1,837,413
Apr 8, 2026	25.51	26.01	25.30	25.93	25.93	3.18%	2,332,700
Apr 7, 2026	24.84	25.63	24.67	25.13	25.13	1.41%	3,052,413
Apr 3, 2026	25.91	27.50	24.61	24.78	24.78	-1.12%	4,630,377
Apr 2, 2026	25.52	25.57	24.86	25.06	25.06	-2.30%	1,301,891
Apr 1, 2026	25.71	25.97	25.41	25.65	25.65	1.66%	1,195,905
Mar 31, 2026	26.00	26.30	25.16	25.23	25.23	-2.13%	1,275,600
Mar 30, 2026	24.93	26.00	24.40	25.78	25.78	0.90%	1,974,200
Mar 27, 2026	25.22	25.70	25.11	25.55	25.55	1.07%	1,241,500
Mar 26, 2026	25.70	25.96	25.05	25.28	25.28	-1.17%	1,386,200
Mar 25, 2026	25.72	25.99	25.36	25.58	25.58	0.43%	1,249,300
Mar 24, 2026	24.64	25.50	24.43	25.47	25.47	5.29%	2,208,152
Mar 23, 2026	25.78	25.87	23.97	24.19	24.19	-7.95%	2,920,400
Mar 20, 2026	27.02	27.38	26.20	26.28	26.28	-1.83%	1,571,236
Mar 19, 2026	27.70	27.89	26.66	26.77	26.77	-3.46%	1,907,100
Mar 18, 2026	27.89	28.10	27.00	27.73	27.73	-1.00%	2,464,426
Mar 17, 2026	27.62	28.90	27.50	28.01	28.01	1.85%	3,042,677
Mar 16, 2026	28.16	29.00	27.37	27.50	27.50	-4.84%	4,223,238
Mar 13, 2026	29.42	29.90	28.50	28.90	28.90	-6.05%	6,372,305
Mar 12, 2026	31.00	34.56	30.19	30.76	30.76	5.27%	8,058,760
Mar 11, 2026	29.67	30.13	29.16	29.22	29.22	-1.48%	1,155,240
Mar 10, 2026	28.90	29.68	28.60	29.66	29.66	3.45%	1,424,469
Mar 9, 2026	29.31	29.49	28.38	28.67	28.67	-2.12%	1,865,090
Mar 6, 2026	28.72	29.40	28.50	29.29	29.29	1.98%	1,105,736
Mar 5, 2026	29.12	29.50	28.58	28.72	28.72	0.95%	1,383,046
Mar 4, 2026	28.34	29.14	28.00	28.45	28.45	0.11%	1,422,909
Mar 3, 2026	29.18	29.83	28.28	28.42	28.42	-2.84%	2,131,326
Mar 2, 2026	29.93	29.96	28.91	29.25	29.25	-2.73%	1,730,385
Feb 27, 2026	30.58	30.66	29.78	30.07	30.07	-1.64%	1,519,100
Feb 26, 2026	30.99	31.29	30.23	30.57	30.57	-0.78%	1,739,914
Feb 25, 2026	31.18	31.18	30.74	30.81	30.81	-0.61%	1,332,300
Feb 24, 2026	30.83	31.38	30.45	31.00	31.00	2.01%	1,678,190
Feb 13, 2026	30.20	30.78	30.00	30.39	30.39	0.93%	1,030,062
Feb 12, 2026	30.36	30.50	29.95	30.11	30.11	-0.82%	995,752