SHE:300922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.70	19.00	18.66	18.79	18.79	0.64%	3,654,674
Apr 30, 2026	18.40	18.72	18.32	18.67	18.67	1.30%	2,709,116
Apr 29, 2026	18.35	18.55	18.20	18.43	18.43	-0.38%	2,443,882
Apr 28, 2026	18.60	18.81	18.13	18.50	18.50	-1.18%	4,004,339
Apr 27, 2026	18.88	18.88	17.68	18.72	18.72	4.70%	6,486,957
Apr 24, 2026	19.00	19.00	17.41	17.88	17.88	-8.59%	8,621,067
Apr 23, 2026	19.90	20.02	19.42	19.56	19.56	-1.56%	2,833,878
Apr 22, 2026	19.56	19.88	19.44	19.87	19.87	0.86%	2,964,380
Apr 21, 2026	20.12	20.16	19.51	19.70	19.70	-2.09%	3,670,577
Apr 20, 2026	19.95	20.13	19.85	20.12	20.12	0.80%	3,459,918
Apr 17, 2026	19.92	20.02	19.68	19.96	19.96	0.30%	2,766,840
Apr 16, 2026	19.77	19.99	19.54	19.90	19.90	-0.15%	3,061,820
Apr 15, 2026	20.15	20.23	19.83	19.93	19.93	-1.04%	3,158,800
Apr 14, 2026	20.19	20.19	19.91	20.14	20.14	-0.05%	3,153,280
Apr 13, 2026	20.17	20.24	19.98	20.15	20.15	0.85%	2,959,620
Apr 10, 2026	20.01	20.52	19.97	19.98	19.98	0.65%	3,919,315
Apr 9, 2026	19.81	20.10	19.67	19.85	19.85	-0.40%	3,301,734
Apr 8, 2026	19.69	19.93	19.40	19.93	19.93	2.52%	4,334,320
Apr 7, 2026	19.19	19.62	19.17	19.44	19.44	1.83%	3,028,768
Apr 3, 2026	19.89	19.99	19.02	19.09	19.09	-3.88%	4,020,887
Apr 2, 2026	19.61	20.28	19.54	19.86	19.86	0.71%	4,772,360
Apr 1, 2026	19.85	19.87	19.37	19.72	19.72	0.92%	3,606,320
Mar 31, 2026	19.97	20.09	19.53	19.54	19.54	-2.01%	4,774,702
Mar 30, 2026	19.93	20.43	19.85	19.94	19.94	-0.85%	5,849,498
Mar 27, 2026	19.47	20.37	19.40	20.11	20.11	1.72%	7,278,742
Mar 26, 2026	20.65	20.71	19.51	19.77	19.77	-5.18%	9,063,996
Mar 25, 2026	20.01	21.33	19.42	20.85	20.85	3.83%	14,635,898
Mar 24, 2026	18.36	20.88	18.01	20.08	20.08	12.12%	12,146,672
Mar 23, 2026	18.71	18.92	17.72	17.91	17.91	-6.28%	4,701,194
Mar 20, 2026	20.10	20.16	19.10	19.11	19.11	-3.87%	3,329,400
Mar 19, 2026	20.27	20.41	19.80	19.88	19.88	-2.93%	2,643,240
Mar 18, 2026	20.61	20.61	20.17	20.48	20.48	0.44%	2,262,900
Mar 17, 2026	21.01	21.12	20.38	20.39	20.39	-3.00%	2,892,700
Mar 16, 2026	20.97	21.07	20.68	21.02	21.02	0.48%	2,219,428
Mar 13, 2026	20.99	21.32	20.84	20.92	20.92	-0.48%	2,604,659
Mar 12, 2026	21.36	21.45	20.90	21.02	21.02	-1.45%	3,063,741
Mar 11, 2026	21.85	21.92	21.27	21.33	21.33	-2.20%	3,396,600
Mar 10, 2026	21.63	22.00	21.63	21.81	21.81	1.21%	2,727,180
Mar 9, 2026	21.70	22.05	21.15	21.55	21.55	-1.64%	4,158,460
Mar 6, 2026	21.72	22.08	21.64	21.91	21.91	0.46%	3,505,408
Mar 5, 2026	22.20	22.34	21.56	21.81	21.81	-1.53%	6,033,388
Mar 4, 2026	21.23	22.38	21.10	22.15	22.15	2.40%	6,917,079
Mar 3, 2026	23.85	23.85	21.58	21.63	21.63	-10.91%	13,830,360
Mar 2, 2026	23.84	24.48	23.51	24.28	24.28	4.21%	18,006,388
Feb 27, 2026	23.49	23.49	23.06	23.30	23.30	-0.77%	3,690,260
Feb 26, 2026	23.33	23.49	23.10	23.48	23.48	0.86%	3,567,820
Feb 25, 2026	23.42	23.43	23.19	23.28	23.28	-0.89%	3,191,805
Feb 24, 2026	23.25	23.64	23.18	23.49	23.49	2.13%	3,693,020
Feb 13, 2026	22.82	23.35	22.82	23.00	23.00	0.44%	3,974,028
Feb 12, 2026	22.86	23.10	22.60	22.90	22.90	0.17%	2,739,900