SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	48.32	49.63	48.18	48.78	48.44	0.52%	8,438,468
Feb 10, 2026	48.77	49.12	48.30	48.53	48.19	-1.00%	9,787,378
Feb 9, 2026	48.01	49.79	47.54	49.02	48.68	3.11%	14,309,300
Feb 6, 2026	46.94	48.60	46.31	47.54	47.21	0.21%	19,449,810
Feb 5, 2026	45.20	49.36	44.91	47.44	47.11	5.82%	25,851,150
Feb 4, 2026	44.04	45.19	44.01	44.83	44.52	1.86%	9,366,809
Feb 3, 2026	43.01	45.24	42.86	44.01	43.70	4.14%	13,203,550
Feb 2, 2026	41.90	43.44	41.80	42.26	41.97	0.88%	7,462,523
Jan 30, 2026	42.18	42.66	41.55	41.89	41.60	-0.85%	4,543,365
Jan 29, 2026	41.68	42.46	41.33	42.25	41.96	1.10%	5,697,276
Jan 28, 2026	42.65	42.70	41.69	41.79	41.50	-2.06%	4,784,199
Jan 27, 2026	43.07	43.15	41.75	42.67	42.37	-0.88%	5,300,400