SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	116.33	118.75	116.33	118.00	118.00	0.89%	3,296,066
May 7, 2026	115.77	118.18	115.72	116.96	116.96	1.06%	2,812,996
May 6, 2026	114.97	116.29	114.68	115.73	115.73	0.59%	2,399,597
Apr 30, 2026	115.53	116.78	114.50	115.05	115.05	-0.96%	2,094,760
Apr 29, 2026	115.11	117.50	115.11	116.17	116.17	-0.21%	2,198,865
Apr 28, 2026	117.99	119.68	116.03	116.42	115.62	-1.62%	2,680,068
Apr 27, 2026	117.99	119.90	117.20	118.34	117.53	-0.47%	2,828,464
Apr 24, 2026	116.51	120.18	115.91	118.90	118.08	1.25%	4,720,495
Apr 23, 2026	114.49	118.69	114.49	117.43	116.62	2.42%	4,995,714
Apr 22, 2026	113.80	115.05	113.30	114.65	113.86	0.39%	1,855,976
Apr 21, 2026	115.11	116.14	113.61	114.20	113.42	-0.62%	1,726,958
Apr 20, 2026	114.04	116.21	113.60	114.91	114.12	0.31%	1,754,172
Apr 17, 2026	115.70	115.70	113.53	114.55	113.76	-1.06%	1,943,153
Apr 16, 2026	115.72	116.19	115.10	115.78	114.98	0.04%	1,870,168
Apr 15, 2026	117.20	118.28	115.61	115.73	114.93	-0.61%	2,442,511
Apr 14, 2026	114.66	116.47	113.38	116.44	115.64	2.29%	2,530,349
Apr 13, 2026	113.88	114.22	113.01	113.83	113.05	-1.00%	1,608,993
Apr 10, 2026	113.50	115.90	113.34	114.98	114.19	1.46%	2,117,356
Apr 9, 2026	116.06	116.08	113.31	113.33	112.55	-3.14%	2,150,777
Apr 8, 2026	114.81	117.00	114.40	117.00	116.20	3.41%	2,499,575
Apr 7, 2026	112.92	113.47	112.40	113.14	112.36	0.60%	1,220,702
Apr 3, 2026	114.98	115.69	112.30	112.46	111.69	-2.19%	1,997,690
Apr 2, 2026	119.00	119.20	114.00	114.98	114.19	-3.78%	3,567,734
Apr 1, 2026	119.00	119.50	117.50	119.50	118.68	1.93%	2,399,341
Mar 31, 2026	119.19	120.58	117.22	117.24	116.43	-1.26%	1,837,824
Mar 30, 2026	118.56	119.60	117.80	118.74	117.92	-1.12%	1,555,764
Mar 27, 2026	117.03	120.68	116.99	120.08	119.25	1.69%	2,196,875
Mar 26, 2026	122.00	122.49	118.00	118.09	117.28	-3.51%	2,625,100
Mar 25, 2026	122.31	122.82	121.58	122.38	121.54	-0.14%	2,159,015
Mar 24, 2026	122.78	122.97	120.10	122.55	121.71	1.52%	2,203,053
Mar 23, 2026	125.70	125.70	120.66	120.72	119.89	-6.33%	3,880,919
Mar 20, 2026	137.55	138.64	128.86	128.88	127.99	-7.19%	5,391,773
Mar 19, 2026	139.00	139.72	138.66	138.87	137.92	-1.09%	1,455,309
Mar 18, 2026	142.50	142.84	139.60	140.40	139.44	-1.71%	1,836,074
Mar 17, 2026	142.89	144.68	142.50	142.84	141.86	-0.09%	1,911,568
Mar 16, 2026	141.79	143.50	141.06	142.97	141.99	0.61%	1,531,815
Mar 13, 2026	141.36	143.50	141.25	142.10	141.12	0.31%	1,865,398
Mar 12, 2026	143.95	144.58	141.66	141.66	140.69	-1.41%	2,121,926
Mar 11, 2026	140.22	144.75	139.63	143.68	142.69	2.23%	3,708,648
Mar 10, 2026	139.82	140.54	139.02	140.54	139.57	1.31%	1,809,378
Mar 9, 2026	139.00	139.57	138.00	138.72	137.77	-1.38%	1,974,401
Mar 6, 2026	138.73	140.74	138.51	140.66	139.69	1.28%	1,802,751
Mar 5, 2026	140.05	140.49	138.52	138.88	137.93	-0.19%	1,729,288
Mar 4, 2026	137.74	139.30	137.47	139.14	138.18	0.83%	2,141,492
Mar 3, 2026	139.73	141.47	137.72	138.00	137.05	-1.24%	3,229,095
Mar 2, 2026	140.95	141.89	139.50	139.73	138.77	-2.14%	2,848,926
Feb 27, 2026	143.00	143.80	142.65	142.78	141.80	-0.27%	1,925,236
Feb 26, 2026	145.58	146.79	142.68	143.16	142.18	-1.74%	2,694,519
Feb 25, 2026	145.00	146.49	144.80	145.69	144.69	0.85%	1,826,497
Feb 24, 2026	145.24	146.50	143.88	144.46	143.47	-0.54%	2,034,862