SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	40.60	42.40	40.57	41.92	41.92	2.54%	9,680,200
Apr 30, 2026	41.24	41.69	40.40	40.88	40.88	-1.04%	7,658,463
Apr 29, 2026	41.50	42.80	41.25	41.31	41.31	-0.39%	9,329,800
Apr 28, 2026	43.35	43.35	41.32	41.47	41.47	-2.42%	11,379,400
Apr 27, 2026	41.70	43.74	41.23	42.50	42.50	10.73%	25,409,970
Apr 24, 2026	36.70	38.78	36.60	38.38	38.38	4.07%	12,814,370
Apr 23, 2026	36.19	36.94	36.07	36.88	36.88	1.85%	7,171,403
Apr 22, 2026	36.80	36.94	35.80	36.21	36.21	-2.16%	8,601,596
Apr 21, 2026	36.87	37.40	36.80	37.01	37.01	0.38%	4,483,486
Apr 20, 2026	36.66	37.07	36.51	36.87	36.87	0.24%	4,867,500
Apr 17, 2026	36.89	36.96	36.06	36.78	36.78	-0.38%	6,577,526
Apr 16, 2026	36.80	37.03	36.47	36.92	36.92	0.35%	4,406,316
Apr 15, 2026	37.58	37.75	36.63	36.79	36.79	-1.55%	7,466,021
Apr 14, 2026	37.35	37.59	36.99	37.37	37.37	0.59%	4,752,386
Apr 13, 2026	37.29	37.40	36.89	37.15	37.15	-1.09%	3,962,164
Apr 10, 2026	37.70	38.16	37.50	37.56	37.56	0.03%	4,072,572
Apr 9, 2026	38.35	38.44	37.47	37.55	37.55	-2.92%	4,027,362
Apr 8, 2026	38.05	38.70	38.05	38.68	38.68	3.23%	4,605,900
Apr 7, 2026	37.35	37.72	37.25	37.47	37.47	0.59%	2,585,761
Apr 3, 2026	38.32	38.38	37.15	37.25	37.25	-2.49%	2,832,000
Apr 2, 2026	38.85	39.00	38.01	38.20	38.20	-2.15%	3,410,072
Apr 1, 2026	38.50	39.17	38.10	39.04	39.04	2.87%	4,775,352
Mar 31, 2026	38.33	38.80	37.83	37.95	37.95	-0.94%	3,167,781
Mar 30, 2026	37.99	38.60	37.84	38.31	38.31	-0.34%	3,705,693
Mar 27, 2026	36.64	39.00	36.60	38.44	38.44	3.70%	8,197,486
Mar 26, 2026	37.78	38.01	36.70	37.07	37.07	-1.80%	6,906,560
Mar 25, 2026	37.79	38.27	37.34	37.75	37.75	0.08%	6,853,607
Mar 24, 2026	37.99	38.05	36.95	37.72	37.72	1.04%	6,271,752
Mar 23, 2026	39.80	39.83	36.89	37.33	37.33	-6.72%	9,933,706
Mar 20, 2026	41.07	41.23	40.01	40.02	40.02	-2.06%	4,405,995
Mar 19, 2026	41.58	41.85	40.70	40.86	40.86	-2.55%	4,756,858
Mar 18, 2026	42.58	42.68	41.39	41.93	41.93	-1.48%	6,099,522
Mar 17, 2026	43.29	43.79	42.45	42.56	42.56	-1.69%	4,147,734
Mar 16, 2026	43.10	43.53	42.64	43.29	43.29	0.44%	4,476,044
Mar 13, 2026	42.35	43.63	42.15	43.10	43.10	1.63%	5,220,554
Mar 12, 2026	43.16	43.44	42.40	42.41	42.41	-1.85%	4,125,170
Mar 11, 2026	43.44	43.96	43.14	43.21	43.21	-0.76%	5,621,507
Mar 10, 2026	43.18	43.58	42.89	43.54	43.54	1.04%	3,986,265
Mar 9, 2026	43.83	44.17	42.68	43.09	42.79	-3.12%	6,708,041
Mar 6, 2026	43.21	44.54	43.03	44.48	44.17	2.44%	4,835,554
Mar 5, 2026	44.09	44.35	43.14	43.42	43.12	-0.32%	4,015,921
Mar 4, 2026	43.80	44.50	43.28	43.56	43.26	-1.13%	4,889,377
Mar 3, 2026	45.85	46.41	43.98	44.06	43.75	-3.59%	5,910,920
Mar 2, 2026	46.57	46.74	45.53	45.70	45.38	-3.03%	5,404,055
Feb 27, 2026	46.79	47.14	46.42	47.13	46.80	0.88%	3,396,254
Feb 26, 2026	47.43	47.60	46.70	46.72	46.39	-1.52%	4,021,281
Feb 25, 2026	46.99	47.65	46.55	47.44	47.11	1.15%	5,832,200
Feb 24, 2026	46.98	47.48	46.06	46.90	46.57	0.21%	7,347,392
Feb 13, 2026	47.94	48.68	46.73	46.80	46.47	-1.99%	6,256,600
Feb 12, 2026	48.61	48.90	47.61	47.75	47.42	-2.11%	8,950,304