SHE:300893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	23.50	23.56	23.14	23.25	-	-1.44%	479,800
Apr 22, 2026	23.84	24.38	23.41	23.59	23.59	-1.34%	2,683,183
Apr 21, 2026	23.50	24.13	23.27	23.91	23.91	1.74%	4,044,674
Apr 20, 2026	23.26	23.63	22.92	23.50	23.50	0.95%	3,045,140
Apr 17, 2026	22.79	23.30	22.60	23.28	23.28	1.66%	2,914,078
Apr 16, 2026	22.74	22.98	22.45	22.90	22.90	0.75%	3,173,282
Apr 15, 2026	22.04	22.90	21.90	22.73	22.73	2.85%	5,346,665
Apr 14, 2026	21.79	22.15	21.00	22.10	22.10	1.84%	5,665,989
Apr 13, 2026	22.16	22.30	21.51	21.70	21.70	-1.94%	3,363,603
Apr 10, 2026	21.83	22.30	21.73	22.13	22.13	1.51%	2,528,827
Apr 9, 2026	21.86	22.39	21.56	21.80	21.80	-0.95%	2,335,192
Apr 8, 2026	21.90	22.10	21.72	22.01	22.01	2.09%	2,218,301
Apr 7, 2026	21.80	21.99	21.31	21.56	21.56	-1.10%	2,023,434
Apr 3, 2026	21.43	22.39	21.20	21.80	21.80	1.96%	3,781,592
Apr 2, 2026	21.20	21.50	21.10	21.38	21.38	0.85%	2,109,102
Apr 1, 2026	21.12	21.40	20.97	21.20	21.20	1.44%	1,419,745
Mar 31, 2026	21.28	21.57	20.78	20.90	20.90	-1.79%	1,991,131
Mar 30, 2026	20.65	21.37	20.60	21.28	21.28	2.31%	2,486,797
Mar 27, 2026	20.78	20.99	20.67	20.80	20.80	-0.43%	1,336,209
Mar 26, 2026	21.45	21.68	20.78	20.89	20.89	-3.02%	2,293,037
Mar 25, 2026	21.34	21.84	21.30	21.54	21.54	1.75%	1,538,965
Mar 24, 2026	21.33	21.47	20.89	21.17	21.17	0.95%	2,175,537
Mar 23, 2026	21.59	21.99	20.80	20.97	20.97	-4.25%	2,701,870
Mar 20, 2026	22.21	22.85	21.90	21.90	21.90	-1.71%	2,465,676
Mar 19, 2026	21.59	22.52	21.47	22.28	22.28	2.67%	4,869,921
Mar 18, 2026	21.51	21.73	21.40	21.70	21.70	0.98%	1,330,440
Mar 17, 2026	21.77	21.86	21.49	21.49	21.49	-0.74%	1,381,323
Mar 16, 2026	21.79	21.97	21.48	21.65	21.65	-0.60%	2,440,145
Mar 13, 2026	21.92	22.21	21.75	21.78	21.78	-0.59%	2,189,286
Mar 12, 2026	22.55	22.65	21.75	21.91	21.91	-3.18%	3,732,502
Mar 11, 2026	22.80	22.88	22.53	22.63	22.63	-0.75%	2,204,169
Mar 10, 2026	23.48	23.59	22.75	22.80	22.80	-1.72%	4,187,593
Mar 9, 2026	23.19	23.33	22.70	23.20	23.20	-2.27%	2,325,974
Mar 6, 2026	23.61	23.86	23.38	23.74	23.74	0.47%	2,005,765
Mar 5, 2026	23.44	24.18	23.33	23.63	23.63	1.42%	3,025,313
Mar 4, 2026	23.10	23.32	22.78	23.30	23.30	1.08%	2,679,202
Mar 3, 2026	23.80	24.10	23.05	23.05	23.05	-3.39%	3,099,988
Mar 2, 2026	24.15	24.28	23.60	23.86	23.86	-2.17%	2,495,970
Feb 27, 2026	24.10	24.49	24.05	24.39	24.39	0.79%	2,310,966
Feb 26, 2026	24.30	24.33	24.05	24.20	24.20	-0.41%	1,441,599
Feb 25, 2026	24.15	24.35	23.83	24.30	24.30	1.25%	2,839,130
Feb 24, 2026	23.68	24.14	23.33	24.00	24.00	2.39%	3,049,090
Feb 13, 2026	23.23	23.86	23.07	23.44	23.44	0.82%	3,368,730
Feb 12, 2026	23.67	23.84	23.17	23.25	23.25	-2.06%	2,862,318
Feb 11, 2026	23.29	23.99	23.06	23.74	23.74	2.42%	4,230,909
Feb 10, 2026	23.59	23.59	23.11	23.18	23.18	-0.90%	1,601,523
Feb 9, 2026	23.21	23.48	23.05	23.39	23.39	1.52%	2,064,485
Feb 6, 2026	23.75	23.75	23.01	23.04	23.04	-3.27%	3,757,596
Feb 5, 2026	23.46	24.20	23.30	23.82	23.82	1.02%	4,912,267
Feb 4, 2026	22.87	23.73	22.58	23.58	23.58	2.25%	5,350,340