SHE:300967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.79	16.94	16.63	16.85	16.85	1.44%	3,322,597
Apr 30, 2026	16.50	16.77	16.45	16.61	16.61	0.06%	3,187,578
Apr 29, 2026	16.50	16.97	16.42	16.60	16.60	0.18%	4,500,278
Apr 28, 2026	16.32	16.66	16.18	16.57	16.57	1.35%	5,014,486
Apr 27, 2026	16.01	16.37	15.66	16.35	16.35	1.55%	4,904,902
Apr 24, 2026	16.56	16.66	16.01	16.10	16.10	-2.72%	5,547,961
Apr 23, 2026	17.45	17.50	16.55	16.55	16.55	-6.07%	8,815,364
Apr 22, 2026	17.90	18.22	17.51	17.62	17.62	-2.44%	6,562,858
Apr 21, 2026	17.86	18.26	17.77	18.06	18.06	1.12%	6,379,903
Apr 20, 2026	17.90	17.99	17.60	17.86	17.86	0.11%	5,410,477
Apr 17, 2026	18.19	18.42	17.77	17.84	17.84	-3.93%	8,968,957
Apr 16, 2026	18.98	19.01	17.98	18.57	18.57	-6.21%	14,548,390
Apr 15, 2026	18.76	19.88	18.73	19.80	19.80	3.72%	12,936,780
Apr 14, 2026	18.49	19.49	18.27	19.09	19.09	1.87%	10,816,092
Apr 13, 2026	18.23	18.95	18.00	18.74	18.74	2.80%	8,851,100
Apr 10, 2026	18.20	18.35	18.05	18.23	18.23	0.72%	4,300,000
Apr 9, 2026	18.10	18.44	17.94	18.10	18.10	-0.93%	4,656,624
Apr 8, 2026	17.87	18.27	17.71	18.27	18.27	2.24%	6,309,758
Apr 7, 2026	17.31	18.65	17.02	17.87	17.87	2.41%	8,467,438
Apr 3, 2026	18.46	18.50	17.40	17.45	17.45	-6.13%	7,587,622
Apr 2, 2026	17.77	18.66	17.66	18.59	18.59	4.56%	9,697,697
Apr 1, 2026	17.71	17.80	17.51	17.78	17.78	1.66%	2,463,900
Mar 31, 2026	17.90	18.06	17.44	17.49	17.49	-2.29%	3,523,900
Mar 30, 2026	17.79	18.17	17.72	17.90	17.90	-0.28%	3,678,500
Mar 27, 2026	17.59	18.11	17.36	17.95	17.95	0.90%	3,169,500
Mar 26, 2026	17.92	18.15	17.48	17.79	17.79	-1.39%	3,957,066
Mar 25, 2026	17.87	18.16	17.73	18.04	18.04	0.84%	3,443,900
Mar 24, 2026	17.68	17.97	17.35	17.89	17.89	2.82%	4,355,418
Mar 23, 2026	18.00	18.33	17.28	17.40	17.40	-5.69%	5,826,576
Mar 20, 2026	19.06	19.24	18.44	18.45	18.45	-3.00%	4,728,888
Mar 19, 2026	19.46	19.62	18.90	19.02	19.02	-3.26%	6,129,753
Mar 18, 2026	19.73	19.84	19.39	19.66	19.66	-0.46%	5,624,372
Mar 17, 2026	20.70	20.99	19.72	19.75	19.75	-4.64%	8,855,195
Mar 16, 2026	20.33	21.38	20.27	20.71	20.71	1.87%	9,838,469
Mar 13, 2026	20.85	21.24	20.27	20.33	20.33	-2.45%	9,038,957
Mar 12, 2026	21.15	21.48	20.70	20.84	20.84	-1.00%	8,512,335
Mar 11, 2026	21.36	21.37	20.85	21.05	21.05	-1.50%	9,864,896
Mar 10, 2026	20.81	21.60	20.77	21.37	21.37	0.52%	11,166,790
Mar 9, 2026	21.51	21.99	20.88	21.26	21.26	-1.12%	16,443,122
Mar 6, 2026	20.48	21.58	19.58	21.50	21.50	4.93%	19,348,130
Mar 5, 2026	21.00	21.11	20.20	20.49	20.49	-4.16%	14,845,360
Mar 4, 2026	20.72	21.52	20.00	21.38	21.38	2.74%	20,695,600
Mar 3, 2026	19.52	21.34	19.52	20.81	20.81	6.34%	20,216,790
Mar 2, 2026	19.88	20.26	19.44	19.57	19.57	-3.41%	7,936,438
Feb 27, 2026	20.00	20.28	19.80	20.26	20.26	-1.41%	7,428,787
Feb 26, 2026	20.65	20.89	20.22	20.55	20.55	-0.77%	7,841,265
Feb 25, 2026	20.40	20.92	20.35	20.71	20.71	1.87%	8,020,577
Feb 24, 2026	20.19	20.47	19.99	20.33	20.33	1.80%	6,203,980
Feb 13, 2026	20.20	20.35	19.92	19.97	19.97	-0.84%	4,883,089
Feb 12, 2026	20.44	20.58	20.10	20.14	20.14	-1.27%	6,377,113