SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.29	37.85	35.68	35.90	35.90	-4.34%	15,834,520
Apr 27, 2026	41.99	42.12	37.10	37.53	37.53	-11.86%	22,056,560
Apr 24, 2026	45.08	50.40	42.10	42.58	42.58	1.38%	31,956,630
Apr 23, 2026	35.08	42.00	35.00	42.00	42.00	20.00%	22,890,720
Apr 22, 2026	33.17	37.59	33.00	35.00	35.00	5.52%	26,614,120
Apr 21, 2026	33.68	34.77	32.68	33.17	33.17	-0.87%	7,227,300
Apr 20, 2026	32.70	33.79	32.02	33.46	33.46	2.51%	7,228,229
Apr 17, 2026	31.11	32.69	30.67	32.64	32.64	6.15%	5,773,397
Apr 16, 2026	30.40	31.37	30.06	30.75	30.75	0.49%	5,569,617
Apr 15, 2026	30.05	30.89	29.60	30.60	30.60	1.83%	7,215,400
Apr 14, 2026	28.30	30.45	27.80	30.05	30.05	5.59%	9,031,700
Apr 13, 2026	29.50	29.79	28.23	28.46	28.46	-1.76%	6,414,200
Apr 10, 2026	29.47	30.01	28.00	28.97	28.97	-1.13%	10,254,500
Apr 9, 2026	30.20	32.84	28.96	29.30	29.30	-0.51%	12,055,400
Apr 8, 2026	29.98	32.49	29.31	29.45	29.45	-1.96%	11,141,500
Apr 7, 2026	30.69	31.16	28.42	30.04	30.04	-2.15%	14,245,700
Apr 3, 2026	28.32	32.41	27.50	30.70	30.70	8.56%	14,116,320
Apr 2, 2026	27.40	28.38	26.80	28.28	28.28	4.24%	12,030,298
Apr 1, 2026	23.88	27.18	23.62	27.13	27.13	15.94%	10,113,438
Mar 31, 2026	24.00	24.50	23.28	23.40	23.40	-2.58%	2,954,584
Mar 30, 2026	23.66	24.14	23.52	24.02	24.02	1.14%	2,533,884
Mar 27, 2026	22.86	23.95	22.80	23.75	23.75	2.90%	2,840,374
Mar 26, 2026	23.36	23.79	22.85	23.08	23.08	-1.20%	2,316,614
Mar 25, 2026	23.62	23.87	23.16	23.36	23.36	-1.31%	2,644,310
Mar 24, 2026	22.58	23.75	22.28	23.67	23.67	7.06%	4,136,637
Mar 23, 2026	23.36	23.36	21.97	22.11	22.11	-5.87%	5,587,511
Mar 20, 2026	24.04	24.50	23.49	23.49	23.49	-2.00%	3,914,900
Mar 19, 2026	24.63	24.64	23.90	23.97	23.97	-2.32%	2,865,494
Mar 18, 2026	24.05	24.69	23.83	24.54	24.54	2.16%	3,810,590
Mar 17, 2026	24.86	25.29	23.89	24.02	24.02	-3.07%	3,178,421
Mar 16, 2026	24.80	25.25	24.54	24.78	24.78	0.04%	3,888,696
Mar 13, 2026	25.91	26.26	24.68	24.77	24.77	-4.25%	3,533,154
Mar 12, 2026	26.00	26.45	25.52	25.87	25.87	-0.12%	4,000,581
Mar 11, 2026	25.88	26.10	25.49	25.90	25.90	1.33%	4,897,679
Mar 10, 2026	24.51	26.09	24.40	25.56	25.56	4.80%	5,744,737
Mar 9, 2026	24.80	25.12	24.08	24.39	24.39	-1.85%	4,691,031
Mar 6, 2026	24.48	25.00	24.20	24.85	24.85	1.84%	3,654,732
Mar 5, 2026	25.48	25.62	24.22	24.40	24.40	-1.85%	5,789,732
Mar 4, 2026	25.47	25.78	24.52	24.86	24.86	-2.97%	7,651,912
Mar 3, 2026	25.70	27.46	25.50	25.62	25.62	-1.00%	10,791,420
Mar 2, 2026	24.61	26.45	24.58	25.88	25.88	5.50%	9,393,806
Feb 27, 2026	23.62	24.65	23.43	24.53	24.53	3.33%	4,170,705
Feb 26, 2026	24.23	24.32	23.43	23.74	23.74	-1.66%	3,823,200
Feb 25, 2026	23.86	24.37	23.54	24.14	24.14	1.17%	4,012,061
Feb 24, 2026	24.02	24.17	23.06	23.86	23.86	1.27%	4,284,907
Feb 13, 2026	23.18	24.43	22.84	23.56	23.56	1.55%	4,785,600
Feb 12, 2026	22.83	23.40	22.50	23.20	23.20	1.93%	4,560,245
Feb 11, 2026	22.78	23.04	22.52	22.76	22.76	0.09%	3,472,600
Feb 10, 2026	23.59	23.61	22.65	22.74	22.74	-4.09%	4,678,419
Feb 9, 2026	23.22	24.09	22.50	23.71	23.71	2.20%	5,485,432