SHE:300952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	34.88	37.70	34.82	36.68	36.68	5.16%	10,877,030
May 20, 2026	36.58	36.58	34.28	34.88	34.88	-4.78%	7,061,949
May 19, 2026	36.97	37.58	36.16	36.63	36.63	-0.11%	4,181,026
May 18, 2026	37.32	37.55	36.02	36.67	36.67	-1.45%	7,380,731
May 15, 2026	36.00	38.35	35.23	37.21	37.21	4.52%	7,941,074
May 14, 2026	36.38	36.93	35.60	35.60	35.60	-1.55%	4,406,855
May 13, 2026	36.23	36.90	35.51	36.16	36.16	-0.58%	3,772,041
May 12, 2026	36.56	37.51	36.11	36.37	36.37	-1.46%	4,481,779
May 11, 2026	37.11	37.25	36.50	36.91	36.91	-0.91%	5,425,389
May 8, 2026	35.70	38.08	35.35	37.25	37.25	4.34%	8,041,645
May 7, 2026	33.58	36.65	33.01	35.70	35.70	7.27%	8,723,942
May 6, 2026	33.79	34.14	33.19	33.28	33.28	-0.66%	3,969,883
Apr 30, 2026	32.66	34.00	32.51	33.50	33.50	2.70%	4,054,281
Apr 29, 2026	32.26	33.05	31.90	32.62	32.62	1.12%	3,254,009
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%	3,141,200
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%	3,142,770
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