SHE:300920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.76	39.16	38.06	38.45	38.45	-1.74%	788,200
Apr 27, 2026	39.28	39.28	38.38	39.13	39.13	0.59%	818,100
Apr 24, 2026	38.43	39.28	38.30	38.90	38.90	-0.26%	790,801
Apr 23, 2026	39.71	39.71	38.83	39.00	39.00	-1.32%	990,300
Apr 22, 2026	39.56	39.66	39.04	39.52	39.52	-0.10%	694,400
Apr 21, 2026	39.90	39.97	39.18	39.56	39.56	-0.85%	805,800
Apr 20, 2026	39.97	40.77	39.60	39.90	39.90	-0.20%	1,142,901
Apr 17, 2026	39.63	40.28	39.50	39.98	39.98	0.88%	1,117,000
Apr 16, 2026	40.20	40.20	39.11	39.63	39.63	0.33%	898,100
Apr 15, 2026	40.64	40.64	39.43	39.50	39.50	-1.84%	986,300
Apr 14, 2026	40.68	40.90	39.63	40.24	40.24	0.20%	857,100
Apr 13, 2026	39.95	40.90	39.31	40.16	40.16	1.16%	1,620,756
Apr 10, 2026	39.60	40.62	39.17	39.70	39.70	1.02%	1,436,600
Apr 9, 2026	39.96	39.96	38.55	39.30	39.30	-1.65%	1,420,500
Apr 8, 2026	38.90	39.97	38.65	39.96	39.96	4.12%	1,076,556
Apr 7, 2026	38.73	39.65	38.17	38.38	38.38	-0.80%	1,171,919
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