SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	55.90	58.60	55.51	58.05	58.05	5.26%	12,560,119
May 6, 2026	53.16	57.13	53.07	55.15	55.15	4.87%	10,292,993
Apr 30, 2026	52.67	54.30	52.50	52.59	52.59	0.44%	4,745,773
Apr 29, 2026	52.00	53.25	51.90	52.36	52.36	-0.98%	4,902,232
Apr 28, 2026	55.00	55.00	52.31	52.88	52.88	-2.53%	7,194,757
Apr 27, 2026	53.99	54.95	53.30	54.25	54.25	1.50%	5,542,891
Apr 24, 2026	54.13	54.78	52.99	53.45	53.45	-2.43%	5,330,129
Apr 23, 2026	56.56	56.80	54.25	54.78	54.78	-3.54%	7,255,732
Apr 22, 2026	54.38	57.13	54.13	56.79	56.79	3.92%	9,648,974
Apr 21, 2026	54.44	55.13	53.60	54.65	54.65	-0.27%	5,486,797
Apr 20, 2026	54.91	55.95	54.50	54.80	54.80	-0.47%	6,417,095
Apr 17, 2026	53.82	55.98	53.82	55.06	55.06	1.19%	8,309,183
Apr 16, 2026	53.00	54.68	52.66	54.41	54.41	2.52%	7,402,472
Apr 15, 2026	54.00	55.08	52.80	53.07	53.07	-1.17%	6,822,718
Apr 14, 2026	53.41	54.94	53.13	53.70	53.70	2.50%	10,056,679
Apr 13, 2026	51.31	52.88	51.19	52.39	52.39	0.94%	5,071,120
Apr 10, 2026	53.13	53.47	51.83	51.90	51.90	-2.24%	6,963,549
Apr 9, 2026	51.49	53.44	51.39	53.09	53.09	1.39%	8,575,970
Apr 8, 2026	50.02	52.99	49.72	52.36	52.36	7.67%	9,456,178
Apr 7, 2026	49.40	50.16	48.37	48.63	48.63	-1.54%	4,554,724
Apr 3, 2026	49.35	50.27	49.15	49.39	49.39	0.75%	5,273,324
Apr 2, 2026	48.23	50.43	48.09	49.02	49.02	0.57%	6,386,475
Apr 1, 2026	48.30	49.13	47.93	48.74	48.74	2.98%	4,874,641
Mar 31, 2026	47.94	48.40	46.75	47.33	47.33	-2.33%	3,905,384
Mar 30, 2026	47.25	48.46	47.01	48.46	48.46	1.02%	2,952,486
Mar 27, 2026	47.20	48.79	46.21	47.97	47.97	0.21%	3,907,384
Mar 26, 2026	48.81	49.87	47.71	47.87	47.87	-3.12%	5,349,742
Mar 25, 2026	46.95	50.68	46.95	49.41	49.41	6.53%	8,827,722
Mar 24, 2026	45.88	46.50	45.00	46.38	46.38	3.57%	4,717,722
Mar 23, 2026	47.18	47.24	44.50	44.78	44.78	-7.56%	6,437,540
Mar 20, 2026	49.18	51.18	48.40	48.44	48.44	-0.08%	8,601,088
Mar 19, 2026	49.50	49.86	48.26	48.48	48.48	-4.27%	5,897,204
Mar 18, 2026	50.28	50.80	49.33	50.64	50.64	0.72%	6,350,589
Mar 17, 2026	53.13	56.13	50.28	50.28	50.28	-3.20%	11,301,490
Mar 16, 2026	51.50	52.20	50.03	51.94	51.94	0.85%	4,421,576
Mar 13, 2026	51.79	52.99	51.05	51.50	51.50	-1.72%	4,986,274
Mar 12, 2026	53.52	54.88	51.68	52.40	52.40	-2.89%	6,388,160
Mar 11, 2026	53.68	55.47	53.28	53.96	53.96	0.92%	8,007,128
Mar 10, 2026	52.01	53.69	52.01	53.47	53.47	4.76%	8,314,920
Mar 9, 2026	52.00	52.01	48.22	51.04	51.04	-4.28%	10,621,760
Mar 6, 2026	54.06	55.60	52.63	53.32	53.32	-2.27%	6,767,461
Mar 5, 2026	54.56	56.23	54.10	54.56	54.56	1.89%	8,264,730
Mar 4, 2026	53.01	54.88	52.62	53.55	53.55	-0.78%	6,624,528
Mar 3, 2026	56.08	56.84	53.82	53.97	53.97	-4.17%	10,716,040
Mar 2, 2026	55.00	57.83	54.84	56.32	56.32	0.37%	10,287,560
Feb 27, 2026	55.60	56.74	54.80	56.11	56.11	-1.97%	8,896,006
Feb 26, 2026	54.60	57.48	54.33	57.24	57.24	4.72%	15,076,070
Feb 25, 2026	54.60	55.20	54.00	54.66	54.66	0.11%	4,889,192
Feb 24, 2026	54.67	54.94	53.32	54.60	54.60	1.09%	6,383,466
Feb 13, 2026	54.92	55.45	53.91	54.01	54.01	-2.39%	6,147,543