SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.19	31.51	30.39	31.25	31.25	0.74%	13,808,213
Apr 15, 2026	33.94	34.10	30.80	31.02	31.02	-8.22%	23,190,895
Apr 14, 2026	33.22	35.00	32.25	33.80	33.80	14.58%	33,058,303
Apr 13, 2026	28.79	29.68	28.00	29.50	29.50	1.44%	10,193,503
Apr 10, 2026	28.75	29.40	28.46	29.08	29.08	2.14%	10,954,710
Apr 9, 2026	28.46	28.88	27.72	28.47	28.47	-0.80%	7,493,781
Apr 8, 2026	26.95	28.99	26.95	28.70	28.70	9.67%	9,955,152
Apr 7, 2026	26.21	26.74	26.09	26.17	26.17	0.27%	4,861,243
Apr 3, 2026	27.00	27.20	25.90	26.10	26.10	-3.55%	7,543,414
Apr 2, 2026	27.47	27.87	26.79	27.06	27.06	-2.28%	7,374,405
Apr 1, 2026	28.20	28.65	27.32	27.69	27.69	0.40%	7,356,000
Mar 31, 2026	28.84	29.49	27.56	27.58	27.58	-4.73%	10,012,884
Mar 30, 2026	27.19	29.20	27.19	28.95	28.95	3.58%	11,574,662
Mar 27, 2026	27.62	28.45	27.53	27.95	27.95	-1.65%	8,504,631
Mar 26, 2026	28.15	29.66	27.26	28.42	28.42	2.93%	14,584,960
Mar 25, 2026	28.11	29.06	27.42	27.61	27.61	-0.90%	8,520,176
Mar 24, 2026	28.45	28.62	26.93	27.86	27.86	1.75%	8,120,431
Mar 23, 2026	28.61	29.80	27.06	27.38	27.38	-6.62%	10,893,076
Mar 20, 2026	30.43	30.99	29.30	29.32	29.32	-2.69%	8,866,191
Mar 19, 2026	31.38	31.60	29.90	30.13	30.13	-6.37%	11,234,390
Mar 18, 2026	29.52	33.13	29.20	32.18	32.18	11.20%	18,862,930
Mar 17, 2026	29.84	30.24	28.80	28.94	28.94	-4.11%	11,659,990
Mar 16, 2026	32.20	32.67	29.36	30.18	30.18	-9.61%	21,617,900
Mar 13, 2026	36.85	37.13	33.35	33.39	33.39	-12.13%	19,081,102
Mar 12, 2026	35.70	38.85	35.70	38.00	38.00	4.54%	25,515,765
Mar 11, 2026	35.24	36.38	34.19	36.35	36.35	3.12%	16,399,260
Mar 10, 2026	34.97	36.58	34.95	35.25	35.25	1.79%	15,243,960
Mar 9, 2026	34.00	34.89	33.00	34.63	34.63	-3.75%	14,098,120
Mar 6, 2026	34.08	36.60	32.44	35.98	35.98	3.12%	21,264,633
Mar 5, 2026	34.10	35.40	33.48	34.89	34.89	4.18%	18,572,790
Mar 4, 2026	33.30	35.19	33.08	33.49	33.49	-1.90%	15,945,831
Mar 3, 2026	37.07	37.35	34.00	34.14	34.14	-7.20%	18,732,017
Mar 2, 2026	38.73	39.09	36.33	36.79	36.79	-7.26%	20,964,736
Feb 27, 2026	39.00	39.98	38.18	39.67	39.67	2.67%	25,312,420
Feb 26, 2026	32.18	38.64	31.76	38.64	38.64	20.00%	27,668,870
Feb 25, 2026	32.87	34.71	31.79	32.20	32.20	-2.04%	17,310,049
Feb 24, 2026	32.37	34.33	32.25	32.87	32.87	4.35%	13,050,200
Feb 13, 2026	33.18	33.66	31.31	31.50	31.50	-6.00%	13,628,870
Feb 12, 2026	33.30	34.19	32.70	33.51	33.51	0.96%	14,804,158
Feb 11, 2026	35.39	35.75	32.73	33.19	33.19	-6.30%	18,198,760
Feb 10, 2026	34.47	36.87	33.10	35.42	35.42	4.36%	25,331,379
Feb 9, 2026	30.70	35.36	30.70	33.94	33.94	10.30%	23,755,050
Feb 6, 2026	31.35	32.21	30.58	30.77	30.77	-3.09%	16,832,850
Feb 5, 2026	32.30	33.60	31.59	31.75	31.75	-6.42%	20,868,435
Feb 4, 2026	30.67	35.88	30.67	33.93	33.93	11.25%	34,234,737
Feb 3, 2026	28.01	31.22	27.73	30.50	30.50	12.01%	22,817,139
Feb 2, 2026	27.61	28.70	26.76	27.23	27.23	-1.38%	13,445,860
Jan 30, 2026	28.22	28.58	26.71	27.61	27.61	-2.33%	13,336,499
Jan 29, 2026	25.65	29.98	25.26	28.27	28.27	8.23%	29,716,980
Jan 28, 2026	28.47	28.47	26.12	26.12	26.12	-11.61%	24,590,319