SHE:300952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.61	35.61	31.90	32.87	-	1.89%	2,335,654
Apr 28, 2026	33.34	33.66	32.05	32.26	32.26	-3.82%	3,979,617
Apr 27, 2026	32.64	33.75	32.02	33.54	33.54	-3.34%	7,288,142
Apr 24, 2026	35.61	36.07	34.68	34.70	34.70	-2.99%	3,961,164
Apr 23, 2026	36.88	36.99	34.88	35.77	35.77	-3.87%	7,810,200
Apr 22, 2026	37.04	38.18	36.68	37.21	37.21	-0.43%	4,914,380
Apr 21, 2026	37.37	38.30	36.58	37.37	37.37	0.11%	5,337,558
Apr 20, 2026	38.50	38.80	37.29	37.33	37.33	-4.84%	8,464,133
Apr 17, 2026	38.00	39.50	37.04	39.23	39.23	2.32%	8,212,905
Apr 16, 2026	38.01	39.72	37.46	38.34	38.34	3.45%	6,853,915
Apr 15, 2026	37.44	37.96	36.77	37.06	37.06	0.49%	3,970,277
Apr 14, 2026	36.48	37.19	35.97	36.88	36.88	1.91%	3,696,169
Apr 13, 2026	36.31	36.76	35.90	36.19	36.19	-1.36%	3,141,600
Apr 10, 2026	36.86	37.54	36.28	36.69	36.69	1.21%	3,347,300
Apr 9, 2026	36.40	36.97	35.96	36.25	36.25	-2.24%	3,269,335
Apr 8, 2026	36.31	37.15	36.15	37.08	37.08	4.80%	3,365,436
Apr 7, 2026	34.90	36.19	34.59	35.38	35.38	2.25%	2,884,142
Apr 3, 2026	35.72	35.81	34.40	34.60	34.60	-3.57%	2,886,232
Apr 2, 2026	36.32	36.90	35.43	35.88	35.88	-1.70%	2,819,167
Apr 1, 2026	36.61	37.53	36.17	36.50	36.50	1.90%	3,014,042
Mar 31, 2026	36.66	37.35	35.74	35.82	35.82	-2.45%	4,030,297
Mar 30, 2026	34.98	37.54	34.70	36.72	36.72	4.82%	8,013,043
Mar 27, 2026	34.76	35.35	34.13	35.03	35.03	-0.06%	3,003,387
Mar 26, 2026	35.34	36.09	34.71	35.05	35.05	-0.85%	3,209,577
Mar 25, 2026	34.96	35.87	34.50	35.35	35.35	2.11%	3,838,541
Mar 24, 2026	34.99	35.15	33.65	34.62	34.62	1.97%	4,392,985
Mar 23, 2026	36.30	36.78	33.80	33.95	33.95	-6.91%	6,630,473
Mar 20, 2026	38.90	39.30	36.40	36.47	36.47	-6.15%	4,686,542
Mar 19, 2026	39.17	41.00	38.73	38.86	38.86	-2.24%	6,281,291
Mar 18, 2026	38.31	39.90	38.08	39.75	39.75	4.47%	3,939,404
Mar 17, 2026	38.70	39.25	37.91	38.05	38.05	-1.50%	2,579,847
Mar 16, 2026	38.95	39.08	37.90	38.63	38.63	-1.15%	3,143,170
Mar 13, 2026	39.39	40.16	38.98	39.08	39.08	-2.45%	2,794,700
Mar 12, 2026	40.40	41.17	39.40	40.06	40.06	-0.96%	3,813,200
Mar 11, 2026	40.82	41.41	39.91	40.45	40.45	-0.91%	4,506,563
Mar 10, 2026	40.15	41.25	39.93	40.82	40.82	2.87%	5,617,800
Mar 9, 2026	39.19	39.68	38.00	39.68	39.68	-1.05%	5,294,430
Mar 6, 2026	38.72	40.64	38.47	40.10	40.10	3.59%	4,674,845
Mar 5, 2026	39.50	39.75	38.40	38.71	38.71	0.36%	3,696,049
Mar 4, 2026	38.72	39.10	38.04	38.57	38.57	-1.38%	5,335,534
Mar 3, 2026	41.55	42.25	39.03	39.11	39.11	-6.03%	5,066,727
Mar 2, 2026	42.39	42.91	41.38	41.62	41.62	-3.46%	4,880,358
Feb 27, 2026	43.56	43.60	42.76	43.11	43.11	-1.44%	3,989,539
Feb 26, 2026	43.63	44.34	43.18	43.74	43.74	0.14%	3,722,747
Feb 25, 2026	43.50	44.42	42.88	43.68	43.68	0.39%	5,752,383
Feb 24, 2026	46.97	48.00	43.03	43.51	43.51	-7.27%	8,681,996
Feb 13, 2026	47.00	47.98	46.62	46.92	46.92	-0.76%	4,039,120
Feb 12, 2026	45.47	48.59	45.47	47.28	47.28	3.23%	7,841,397
Feb 11, 2026	45.79	46.78	45.19	45.80	45.80	0.02%	4,167,055
Feb 10, 2026	46.82	46.83	45.67	45.79	45.79	-2.07%	5,270,976