SHE:300926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	26.13	26.54	25.25	25.48	25.48	-2.30%	5,775,719
Apr 22, 2026	25.25	26.38	25.05	26.08	26.08	3.21%	7,036,572
Apr 21, 2026	25.16	25.47	24.66	25.27	25.27	0.32%	4,646,360
Apr 20, 2026	25.69	25.75	25.18	25.19	25.19	-1.98%	5,139,985
Apr 17, 2026	25.75	25.89	25.41	25.70	25.70	-0.73%	3,603,365
Apr 16, 2026	25.75	26.12	25.43	25.89	25.89	1.45%	5,527,203
Apr 15, 2026	26.24	26.24	25.45	25.52	25.52	-2.18%	4,513,552
Apr 14, 2026	26.02	26.56	25.79	26.09	26.09	1.12%	5,864,674
Apr 13, 2026	25.60	25.90	25.35	25.80	25.80	-0.08%	4,833,161
Apr 10, 2026	24.83	26.12	24.83	25.82	25.82	4.53%	8,553,475
Apr 9, 2026	24.91	25.00	24.52	24.70	24.70	-1.83%	4,602,871
Apr 8, 2026	24.38	25.18	24.37	25.16	25.16	5.32%	6,147,640
Apr 7, 2026	24.32	24.41	23.88	23.89	23.89	-1.85%	4,430,705
Apr 3, 2026	24.61	24.83	24.27	24.34	24.34	-0.73%	3,522,451
Apr 2, 2026	25.96	25.96	24.52	24.52	24.52	-5.87%	8,335,331
Apr 1, 2026	26.23	26.30	25.61	26.05	26.05	0.73%	5,933,535
Mar 31, 2026	27.48	27.73	25.80	25.86	25.86	-8.20%	12,751,290
Mar 30, 2026	28.18	28.28	27.66	28.17	28.17	-0.77%	4,487,060
Mar 27, 2026	27.93	28.42	27.81	28.39	28.39	0.57%	2,722,059
Mar 26, 2026	28.20	28.64	28.00	28.23	28.23	0.11%	3,356,001
Mar 25, 2026	28.05	28.45	27.95	28.20	28.20	1.33%	3,672,928
Mar 24, 2026	28.22	28.29	27.40	27.83	27.83	0.04%	3,300,990
Mar 23, 2026	28.05	28.41	27.22	27.82	27.82	-2.96%	5,867,684
Mar 20, 2026	29.20	29.35	28.62	28.67	28.67	-1.82%	3,065,225
Mar 19, 2026	29.07	29.50	28.92	29.20	29.20	-0.71%	3,339,829
Mar 18, 2026	29.41	29.52	28.95	29.41	29.41	0.24%	2,720,218
Mar 17, 2026	29.38	29.90	29.28	29.34	29.34	0.07%	3,878,019
Mar 16, 2026	29.08	29.36	28.54	29.32	29.32	0.79%	2,991,190
Mar 13, 2026	28.87	29.40	28.78	29.09	29.09	0.34%	2,997,210
Mar 12, 2026	29.20	29.27	28.76	28.99	28.99	-0.99%	3,545,861
Mar 11, 2026	29.41	29.54	29.12	29.28	29.28	-0.20%	2,664,350
Mar 10, 2026	29.20	29.47	29.10	29.34	29.34	1.42%	3,799,796
Mar 9, 2026	28.58	29.09	28.09	28.93	28.93	-0.92%	5,017,311
Mar 6, 2026	28.66	29.36	28.66	29.20	29.20	1.21%	3,051,644
Mar 5, 2026	28.90	29.10	28.59	28.85	28.85	0.84%	3,537,195
Mar 4, 2026	28.42	28.70	28.23	28.61	28.61	-1.14%	4,624,768
Mar 3, 2026	29.36	29.92	28.83	28.94	28.94	-1.50%	5,858,758
Mar 2, 2026	29.49	29.65	29.06	29.38	29.38	-1.74%	6,360,466
Feb 27, 2026	30.17	30.29	29.78	29.90	29.90	-1.06%	4,991,900
Feb 26, 2026	30.11	30.23	29.89	30.22	30.22	0.33%	4,518,174
Feb 25, 2026	30.22	30.52	30.07	30.12	30.12	-0.33%	3,913,121
Feb 24, 2026	30.33	30.63	30.19	30.22	30.22	0.60%	4,295,228
Feb 13, 2026	30.07	30.42	29.91	30.04	30.04	-0.20%	3,577,536
Feb 12, 2026	29.79	30.35	29.78	30.10	30.10	0.97%	4,757,812
Feb 11, 2026	29.84	30.10	29.70	29.81	29.81	-0.03%	3,207,974
Feb 10, 2026	29.89	30.19	29.71	29.82	29.82	0.07%	4,575,981
Feb 9, 2026	29.95	30.05	29.50	29.80	29.80	0.74%	3,973,516
Feb 6, 2026	29.49	29.83	29.24	29.58	29.58	-	4,488,945
Feb 5, 2026	29.60	29.96	29.43	29.58	29.58	0.07%	4,546,493
Feb 4, 2026	29.35	29.75	29.20	29.56	29.56	0.37%	3,658,569