SHE:300920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	39.89	39.89	38.11	38.69	38.69	-2.98%	1,626,035
Apr 2, 2026	40.39	40.85	39.03	39.88	39.88	-1.53%	1,527,358
Apr 1, 2026	41.40	41.68	39.92	40.50	40.50	-0.30%	1,862,512
Mar 31, 2026	44.34	44.34	40.45	40.62	40.62	-6.98%	4,397,601
Mar 30, 2026	39.90	43.68	38.65	43.67	43.67	9.70%	4,822,399
Mar 27, 2026	38.10	40.09	37.01	39.81	39.81	5.29%	2,443,035
Mar 26, 2026	38.15	38.74	37.12	37.81	37.81	-0.84%	1,507,000
Mar 25, 2026	37.56	38.18	37.00	38.13	38.13	1.41%	1,362,500
Mar 24, 2026	36.85	37.83	35.22	37.60	37.60	5.03%	1,712,067
Mar 23, 2026	36.25	37.93	35.50	35.80	35.80	-1.97%	2,361,368
Mar 20, 2026	39.59	39.75	36.41	36.52	36.52	-7.31%	2,620,446
Mar 19, 2026	40.77	40.77	39.28	39.40	39.40	-3.31%	1,342,411
Mar 18, 2026	39.56	40.78	39.56	40.75	40.75	2.75%	1,299,000
Mar 17, 2026	43.50	43.57	39.43	39.66	39.66	-4.85%	2,243,965
Mar 16, 2026	40.52	41.91	40.21	41.68	41.68	3.97%	1,761,000
Mar 13, 2026	41.19	41.56	39.90	40.09	40.09	-2.76%	1,764,000
Mar 12, 2026	42.88	43.66	41.10	41.23	41.23	-3.01%	1,592,000
Mar 11, 2026	42.84	43.55	42.33	42.51	42.51	-0.28%	1,437,300
Mar 10, 2026	42.55	43.40	42.40	42.63	42.63	1.21%	1,441,932
Mar 9, 2026	41.72	42.32	40.52	42.12	42.12	0.57%	1,887,212
Mar 6, 2026	40.23	42.10	40.19	41.88	41.88	4.10%	2,122,335
Mar 5, 2026	40.86	41.88	39.75	40.23	40.23	1.34%	2,106,900
Mar 4, 2026	39.18	40.75	38.40	39.70	39.70	0.33%	3,412,034
Mar 3, 2026	46.16	46.25	39.51	39.57	39.57	-14.26%	8,253,401
Mar 2, 2026	44.94	48.30	43.69	46.15	46.15	0.87%	4,947,200
Feb 27, 2026	46.05	46.77	45.26	45.75	45.75	-1.12%	1,899,338
Feb 26, 2026	45.00	46.65	44.36	46.27	46.27	1.85%	3,516,331
Feb 25, 2026	42.16	46.17	42.00	45.43	45.43	7.76%	4,646,108
Feb 24, 2026	40.87	42.68	40.79	42.16	42.16	4.30%	1,577,700
Feb 13, 2026	41.20	41.79	40.41	40.42	40.42	-1.89%	915,000
Feb 12, 2026	41.70	42.12	41.20	41.20	41.20	-1.62%	1,216,800
Feb 11, 2026	42.80	42.87	41.66	41.88	41.88	-1.76%	1,799,607
Feb 10, 2026	41.66	43.23	40.99	42.63	42.63	3.57%	2,191,240
Feb 9, 2026	41.82	41.86	40.30	41.16	41.16	-0.36%	1,428,800
Feb 6, 2026	41.70	42.19	40.73	41.31	41.31	0.19%	1,303,155
Feb 5, 2026	41.04	42.07	41.03	41.23	41.23	0.02%	1,269,700
Feb 4, 2026	41.50	41.93	41.02	41.22	41.22	-0.67%	919,100
Feb 3, 2026	41.11	41.82	40.66	41.50	41.50	1.69%	1,071,210
Feb 2, 2026	41.65	42.39	40.60	40.81	40.81	-1.66%	1,544,400
Jan 30, 2026	40.39	42.10	40.30	41.50	41.50	1.69%	1,150,300
Jan 29, 2026	41.01	41.90	40.42	40.81	40.81	-0.85%	1,315,900
Jan 28, 2026	42.25	42.26	41.02	41.16	41.16	-2.23%	1,372,763
Jan 27, 2026	41.85	42.53	41.07	42.10	42.10	0.21%	1,573,700
Jan 26, 2026	43.33	43.70	41.46	42.01	42.01	-3.80%	2,175,269
Jan 23, 2026	43.15	44.15	43.15	43.67	43.67	1.02%	1,218,900
Jan 22, 2026	44.50	44.58	43.13	43.23	43.23	-1.88%	973,800
Jan 21, 2026	42.44	44.53	42.34	44.06	44.06	2.75%	1,585,700
Jan 20, 2026	43.70	44.67	42.38	42.88	42.88	-1.99%	2,029,900
Jan 19, 2026	43.59	44.40	43.36	43.75	43.75	0.37%	1,318,068
Jan 16, 2026	42.84	44.18	42.60	43.59	43.59	1.77%	1,771,200