SHE:300930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.94	30.57	29.73	30.49	30.49	2.56%	1,026,448
Apr 15, 2026	29.89	30.37	29.71	29.73	29.73	-0.07%	980,906
Apr 14, 2026	29.89	30.12	29.31	29.75	29.75	0.30%	879,745
Apr 13, 2026	29.90	29.90	29.37	29.66	29.66	0.17%	834,994
Apr 10, 2026	29.79	30.03	29.48	29.61	29.61	0.27%	1,039,200
Apr 9, 2026	30.33	30.33	29.37	29.53	29.53	-2.73%	1,365,200
Apr 8, 2026	28.80	30.67	28.55	30.36	30.36	7.28%	2,666,200
Apr 7, 2026	27.48	28.58	27.23	28.30	28.30	3.17%	1,784,600
Apr 3, 2026	28.49	28.72	27.16	27.43	27.43	-3.07%	1,402,100
Apr 2, 2026	29.34	29.35	27.92	28.30	28.30	-3.25%	2,090,100
Apr 1, 2026	28.75	29.79	28.57	29.25	29.25	4.43%	3,011,604
Mar 31, 2026	28.94	29.08	27.97	28.01	28.01	-3.35%	1,438,345
Mar 30, 2026	28.56	29.08	28.23	28.98	28.98	0.80%	1,324,745
Mar 27, 2026	27.59	29.02	27.06	28.75	28.75	4.09%	2,060,159
Mar 26, 2026	28.50	28.95	27.53	27.62	27.62	-3.73%	1,750,159
Mar 25, 2026	28.39	29.00	28.13	28.69	28.69	2.83%	1,998,700
Mar 24, 2026	27.78	28.03	26.47	27.90	27.90	3.37%	2,510,964
Mar 23, 2026	28.81	28.98	26.40	26.99	26.99	-6.90%	2,683,734
Mar 20, 2026	30.70	30.92	28.74	28.99	28.99	-4.76%	1,948,200
Mar 19, 2026	31.30	31.62	30.16	30.44	30.44	-4.13%	1,332,560
Mar 18, 2026	31.40	31.86	31.11	31.75	31.75	1.76%	1,063,700
Mar 17, 2026	32.20	32.60	31.01	31.20	31.20	-2.71%	1,611,392
Mar 16, 2026	32.49	32.78	31.40	32.07	32.07	-1.29%	1,502,300
Mar 13, 2026	33.03	33.60	32.00	32.49	32.49	-1.55%	1,774,800
Mar 12, 2026	33.97	34.00	32.86	33.00	33.00	-2.57%	1,592,660
Mar 11, 2026	33.95	34.43	33.53	33.87	33.87	-0.24%	1,839,800
Mar 10, 2026	33.19	34.06	32.63	33.95	33.95	4.05%	1,871,400
Mar 9, 2026	33.27	33.33	32.07	32.63	32.63	-1.51%	1,742,900
Mar 6, 2026	32.95	33.50	32.53	33.13	33.13	-0.12%	1,653,552
Mar 5, 2026	33.44	33.68	32.92	33.17	33.17	0.94%	1,841,978
Mar 4, 2026	31.68	33.63	31.50	32.86	32.86	2.46%	3,050,392
Mar 3, 2026	33.76	34.19	31.85	32.07	32.07	-3.87%	2,969,500
Mar 2, 2026	34.10	34.39	33.00	33.36	33.36	-3.30%	3,217,050
Feb 27, 2026	34.25	34.82	33.80	34.50	34.50	0.26%	2,995,850
Feb 26, 2026	33.33	34.91	33.33	34.41	34.41	3.77%	4,922,925
Feb 25, 2026	32.69	33.44	32.47	33.16	33.16	1.62%	2,196,672
Feb 24, 2026	31.98	32.73	31.82	32.63	32.63	3.10%	1,761,800
Feb 13, 2026	32.03	32.19	31.56	31.65	31.65	-1.19%	1,022,093
Feb 12, 2026	31.89	32.44	31.54	32.03	32.03	0.31%	1,577,891
Feb 11, 2026	31.95	32.32	31.55	31.93	31.93	0.47%	1,092,300
Feb 10, 2026	32.28	32.28	31.71	31.78	31.78	-0.94%	915,900
Feb 9, 2026	31.93	32.30	31.58	32.08	32.08	2.00%	1,212,200
Feb 6, 2026	30.91	31.85	30.16	31.45	31.45	0.90%	1,368,300
Feb 5, 2026	31.37	31.72	31.01	31.17	31.17	-1.24%	1,328,200
Feb 4, 2026	31.69	32.20	31.15	31.56	31.56	-0.16%	1,355,548
Feb 3, 2026	31.33	31.70	30.94	31.61	31.61	2.36%	2,080,349
Feb 2, 2026	31.99	32.00	30.88	30.88	30.88	-4.46%	2,816,900
Jan 30, 2026	31.77	32.38	31.03	32.32	32.32	1.09%	3,000,100
Jan 29, 2026	32.30	33.50	31.97	31.97	31.97	-1.69%	3,520,000
Jan 28, 2026	32.12	32.75	31.70	32.52	32.52	1.25%	2,071,200