SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.92	32.01	29.88	30.28	30.28	-5.14%	3,726,340
May 11, 2026	31.73	32.30	30.60	31.92	31.92	0.69%	4,075,151
May 8, 2026	30.52	32.55	30.50	31.70	31.70	2.76%	4,122,500
May 7, 2026	30.20	31.69	29.70	30.85	30.85	5.29%	3,266,740
May 6, 2026	29.15	30.00	28.66	29.30	29.30	2.52%	3,121,100
Apr 30, 2026	27.47	29.17	27.21	28.58	28.58	3.93%	2,549,860
Apr 29, 2026	26.52	28.29	26.50	27.50	27.50	3.97%	2,361,500
Apr 28, 2026	26.00	26.82	26.00	26.45	26.45	0.57%	1,237,000
Apr 27, 2026	25.61	26.39	25.28	26.30	26.30	1.74%	1,703,880
Apr 24, 2026	25.28	26.18	25.28	25.85	25.85	0.98%	1,275,460
Apr 23, 2026	26.44	26.46	25.38	25.60	25.60	-2.51%	1,852,680
Apr 22, 2026	26.70	26.70	26.12	26.26	26.26	-1.91%	1,262,880
Apr 21, 2026	27.13	27.80	26.45	26.77	26.77	-1.87%	1,497,300
Apr 20, 2026	27.00	27.57	26.38	27.28	27.28	2.13%	2,424,080
Apr 17, 2026	26.83	27.10	26.20	26.71	26.71	-1.44%	1,720,580
Apr 16, 2026	27.42	27.42	26.56	27.10	27.10	-1.28%	1,846,780
Apr 15, 2026	26.89	27.45	25.62	27.45	27.45	3.47%	2,755,240
Apr 14, 2026	27.20	27.20	26.06	26.53	26.53	-0.34%	1,505,620
Apr 13, 2026	27.44	27.50	26.50	26.62	26.62	-2.92%	1,571,300
Apr 10, 2026	27.61	27.96	27.30	27.42	27.42	-0.62%	1,156,820
Apr 9, 2026	28.29	28.29	27.35	27.59	27.59	-2.47%	1,089,680
Apr 8, 2026	27.99	28.35	27.60	28.29	28.29	1.91%	1,559,600
Apr 7, 2026	27.02	27.89	26.97	27.76	27.76	2.78%	1,386,870
Apr 3, 2026	27.73	27.77	26.93	27.01	27.01	-3.22%	1,294,450
Apr 2, 2026	28.25	28.49	27.57	27.91	27.91	-0.78%	1,512,200
Apr 1, 2026	28.13	28.17	27.43	28.13	28.13	2.29%	1,832,282
Mar 31, 2026	28.12	28.78	27.40	27.50	27.50	-1.93%	2,176,020
Mar 30, 2026	27.70	28.88	27.54	28.04	28.04	1.08%	1,831,525
Mar 27, 2026	27.01	28.17	26.80	27.74	27.74	1.20%	1,365,480
Mar 26, 2026	27.48	28.29	27.22	27.41	27.41	-0.83%	1,151,360
Mar 25, 2026	27.05	28.40	26.61	27.64	27.64	3.79%	1,934,600
Mar 24, 2026	26.15	26.84	25.63	26.63	26.63	5.51%	2,123,600
Mar 23, 2026	27.21	27.21	21.61	25.24	25.24	-6.31%	1,717,400
Mar 20, 2026	27.76	28.28	26.88	26.94	26.94	-3.37%	1,304,180
Mar 19, 2026	28.65	28.78	27.74	27.88	27.88	-3.56%	1,389,800
Mar 18, 2026	28.54	28.92	28.10	28.91	28.91	1.33%	931,040
Mar 17, 2026	29.40	29.47	28.38	28.53	28.53	-2.93%	1,652,660
Mar 16, 2026	29.37	29.50	28.90	29.39	29.39	-0.34%	1,673,900
Mar 13, 2026	30.90	31.50	29.34	29.49	29.49	-6.02%	3,576,693
Mar 12, 2026	31.20	31.49	30.35	31.38	31.38	2.18%	4,313,867
Mar 11, 2026	30.73	31.49	30.50	30.71	30.71	-0.61%	4,158,013
Mar 10, 2026	28.61	31.70	28.30	30.90	30.90	9.89%	6,234,382
Mar 9, 2026	28.59	28.95	27.61	28.12	28.12	-0.74%	2,058,389
Mar 6, 2026	27.57	28.44	27.57	28.33	28.33	1.87%	1,219,500
Mar 5, 2026	28.44	28.50	27.62	27.81	27.81	-0.04%	1,123,100
Mar 4, 2026	27.93	28.44	27.50	27.82	27.82	-0.64%	1,978,765
Mar 3, 2026	29.84	30.05	27.88	28.00	28.00	-5.85%	2,462,377
Mar 2, 2026	30.51	30.51	29.60	29.74	29.74	-3.82%	2,794,440
Feb 27, 2026	29.18	31.18	29.12	30.92	30.92	5.35%	3,814,980
Feb 26, 2026	28.83	29.98	28.62	29.35	29.35	1.45%	2,896,737