SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	46.65	47.08	46.06	46.54	46.54	-0.06%	2,707,556
Apr 29, 2026	46.88	47.48	46.54	46.57	46.57	-0.36%	2,960,060
Apr 28, 2026	47.02	47.80	46.38	46.74	46.74	-2.28%	3,690,358
Apr 27, 2026	47.95	48.65	47.45	47.83	47.83	-0.23%	5,733,700
Apr 24, 2026	46.73	48.50	46.70	47.94	47.94	1.44%	6,894,041
Apr 23, 2026	45.16	47.66	45.10	47.26	47.26	5.07%	9,380,114
Apr 22, 2026	46.13	46.13	44.81	44.98	44.98	-2.79%	6,634,166
Apr 21, 2026	46.51	46.82	45.70	46.27	46.27	-0.41%	4,504,896
Apr 20, 2026	46.49	46.74	45.60	46.46	46.46	-0.45%	4,453,270
Apr 17, 2026	48.57	48.80	46.52	46.67	46.67	-3.79%	7,868,100
Apr 16, 2026	48.55	49.10	47.81	48.51	48.51	0.21%	3,200,469
Apr 15, 2026	48.95	49.19	48.26	48.41	48.41	-0.16%	3,014,290
Apr 14, 2026	49.55	49.87	48.21	48.49	48.49	-1.62%	3,556,160
Apr 13, 2026	50.47	50.66	49.20	49.29	49.29	-2.24%	3,353,800
Apr 10, 2026	51.12	51.30	50.08	50.42	50.42	-0.98%	3,032,800
Apr 9, 2026	52.87	53.00	50.70	50.92	50.92	-4.55%	3,728,020
Apr 8, 2026	52.45	54.70	52.24	53.35	53.35	3.17%	2,945,337
Apr 7, 2026	51.79	52.53	50.58	51.71	51.71	-0.48%	3,107,123
Apr 3, 2026	51.67	52.83	51.42	51.96	51.96	0.54%	3,232,200
Apr 2, 2026	51.77	52.13	51.25	51.68	51.68	-0.08%	2,929,908
Apr 1, 2026	49.18	52.09	49.06	51.72	51.72	6.55%	5,393,065
Mar 31, 2026	47.50	48.88	47.39	48.54	48.54	2.04%	3,306,414
Mar 30, 2026	47.27	47.72	46.45	47.57	47.57	-0.21%	3,015,565
Mar 27, 2026	46.34	48.03	46.24	47.67	47.67	2.14%	3,170,400
Mar 26, 2026	46.89	47.71	46.48	46.67	46.67	-0.49%	3,438,256
Mar 25, 2026	45.96	47.50	45.83	46.90	46.90	2.51%	3,594,346
Mar 24, 2026	46.50	46.50	45.00	45.75	45.75	0.35%	3,201,326
Mar 23, 2026	46.01	48.99	45.30	45.59	45.59	-6.41%	5,686,970
Mar 20, 2026	49.61	50.15	48.71	48.71	48.71	-1.50%	2,983,040
Mar 19, 2026	51.76	51.86	49.05	49.45	49.45	-5.41%	5,030,239
Mar 18, 2026	53.98	54.07	51.48	52.28	52.28	-0.97%	3,758,371
Mar 17, 2026	51.70	54.50	51.70	52.79	52.79	2.84%	5,402,440
Mar 16, 2026	52.40	52.56	50.50	51.33	51.33	-1.84%	2,798,017
Mar 13, 2026	53.29	53.78	52.20	52.29	52.29	-2.55%	3,633,310
Mar 12, 2026	54.40	54.85	53.52	53.66	53.66	-1.27%	2,726,399
Mar 11, 2026	54.42	54.86	53.92	54.35	54.35	-0.07%	2,223,029
Mar 10, 2026	53.62	55.10	52.89	54.39	54.39	3.80%	4,193,100
Mar 9, 2026	53.82	54.65	51.50	52.40	52.40	-4.93%	4,555,270
Mar 6, 2026	52.74	55.70	52.39	55.12	55.12	4.45%	4,533,190
Mar 5, 2026	55.01	55.56	52.41	52.77	52.77	-2.75%	3,888,751
Mar 4, 2026	55.12	56.10	54.05	54.26	54.26	-2.09%	2,829,692
Mar 3, 2026	57.32	58.18	55.11	55.42	55.42	-3.21%	4,341,430
Mar 2, 2026	59.00	59.29	56.71	57.26	57.26	-3.81%	4,175,590
Feb 27, 2026	59.55	60.40	58.80	59.53	59.53	-0.75%	2,226,941
Feb 26, 2026	59.35	60.57	58.50	59.98	59.98	1.18%	3,000,709
Feb 25, 2026	57.77	60.36	57.71	59.28	59.28	2.77%	3,441,956
Feb 24, 2026	57.99	58.23	57.29	57.68	57.68	1.16%	2,113,098
Feb 13, 2026	57.89	58.38	57.02	57.02	57.02	-1.83%	1,968,193
Feb 12, 2026	57.76	58.50	57.00	58.08	58.08	0.21%	2,176,968
Feb 11, 2026	57.30	58.69	56.49	57.96	57.96	1.65%	3,490,996