SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	23.20	23.78	23.08	23.12	23.12	-2.03%	44,900,455
May 7, 2026	22.80	24.24	22.50	23.60	23.60	3.10%	72,711,960
May 6, 2026	21.28	23.77	21.28	22.89	22.89	11.88%	95,163,073
Apr 30, 2026	20.17	21.02	19.88	20.46	20.46	2.30%	52,190,735
Apr 29, 2026	19.60	20.55	19.53	20.00	20.00	0.96%	40,372,713
Apr 28, 2026	19.78	20.25	19.55	19.81	19.81	-1.30%	42,273,718
Apr 27, 2026	19.67	20.55	19.67	20.07	20.07	3.67%	68,223,915
Apr 24, 2026	21.07	21.31	18.59	19.36	19.36	-6.65%	96,051,764
Apr 23, 2026	21.32	21.37	20.26	20.74	20.74	-2.40%	50,035,677
Apr 22, 2026	20.70	21.48	20.55	21.25	21.25	2.41%	50,434,611
Apr 21, 2026	20.33	21.22	19.84	20.75	20.75	1.47%	45,217,710
Apr 20, 2026	20.55	20.67	20.15	20.45	20.45	0.34%	30,974,720
Apr 17, 2026	20.40	20.79	20.15	20.38	20.38	-1.07%	30,185,290
Apr 16, 2026	20.00	20.97	19.68	20.60	20.60	2.95%	42,137,665
Apr 15, 2026	20.81	20.95	19.85	20.01	20.01	-4.49%	37,626,085
Apr 14, 2026	21.17	21.36	20.63	20.95	20.95	0.82%	40,877,501
Apr 13, 2026	21.22	21.88	20.53	20.78	20.78	-1.28%	42,322,330
Apr 10, 2026	20.90	21.52	20.61	21.05	21.05	2.18%	54,205,190
Apr 9, 2026	19.65	21.75	19.59	20.60	20.60	2.74%	71,449,800
Apr 8, 2026	19.00	20.20	18.42	20.05	20.05	10.90%	65,017,110
Apr 7, 2026	17.10	18.85	17.03	18.08	18.08	6.17%	49,944,480
Apr 3, 2026	17.61	17.87	16.75	17.03	17.03	-2.29%	34,286,190
Apr 2, 2026	18.61	18.63	17.26	17.43	17.43	-2.68%	41,273,480
Apr 1, 2026	17.58	18.55	17.21	17.91	17.91	4.37%	62,453,950
Mar 31, 2026	17.40	17.59	16.53	17.16	17.16	-3.49%	42,771,230
Mar 30, 2026	17.57	18.21	17.57	17.78	17.78	-2.31%	33,703,020
Mar 27, 2026	17.71	18.62	17.53	18.20	18.20	-1.03%	43,695,880
Mar 26, 2026	19.00	19.13	18.26	18.39	18.39	-4.86%	59,006,520
Mar 25, 2026	18.88	20.55	18.30	19.33	19.33	8.96%	97,313,050
Mar 24, 2026	17.39	17.83	16.50	17.74	17.74	7.13%	57,406,171
Mar 23, 2026	17.90	17.98	16.40	16.56	16.56	-8.10%	61,473,113
Mar 20, 2026	18.94	19.30	17.93	18.02	18.02	-2.91%	72,031,730
Mar 19, 2026	18.32	19.60	17.78	18.56	18.56	-0.48%	81,909,230
Mar 18, 2026	18.77	18.95	18.20	18.65	18.65	-0.69%	71,354,830
Mar 17, 2026	17.67	19.44	17.50	18.78	18.78	8.12%	102,791,200
Mar 16, 2026	16.51	17.75	16.50	17.37	17.37	5.79%	65,629,530
Mar 13, 2026	16.70	16.97	16.36	16.42	16.42	-2.55%	35,820,870
Mar 12, 2026	16.69	17.48	16.65	16.85	16.85	0.96%	46,264,712
Mar 11, 2026	16.34	16.98	16.27	16.69	16.69	1.64%	53,281,320
Mar 10, 2026	15.84	16.76	15.75	16.42	16.42	5.05%	59,008,990
Mar 9, 2026	15.21	15.72	14.95	15.63	15.63	0.90%	32,609,041
Mar 6, 2026	15.04	15.68	14.99	15.49	15.49	1.97%	24,605,478
Mar 5, 2026	14.93	15.38	14.93	15.19	15.19	3.69%	27,422,442
Mar 4, 2026	14.19	15.06	14.19	14.65	14.65	1.67%	28,688,042
Mar 3, 2026	15.41	15.53	14.35	14.41	14.41	-6.37%	39,149,748
Mar 2, 2026	15.48	15.74	15.21	15.39	15.39	-2.78%	32,001,660
Feb 27, 2026	15.69	15.84	15.36	15.83	15.83	-0.06%	32,858,809
Feb 26, 2026	15.55	15.92	15.47	15.84	15.84	0.89%	39,376,600
Feb 25, 2026	15.65	15.75	15.35	15.70	15.70	0.19%	40,731,590
Feb 24, 2026	15.40	15.89	15.26	15.67	15.67	3.91%	50,025,663