SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.58	22.29	20.91	22.14	22.14	4.88%	2,958,038
May 21, 2026	23.02	23.18	21.00	21.26	21.11	-7.28%	2,920,087
May 20, 2026	22.99	23.25	22.56	22.93	22.77	-0.30%	1,765,588
May 19, 2026	22.45	23.33	22.38	23.00	22.84	2.13%	2,484,612
May 18, 2026	21.91	22.59	21.69	22.52	22.36	2.46%	2,436,751
May 15, 2026	22.40	22.40	21.78	21.98	21.82	0.23%	1,762,760
May 14, 2026	22.13	22.42	21.68	21.93	21.78	-0.14%	1,982,863
May 13, 2026	22.16	22.27	21.81	21.96	21.81	-0.41%	1,737,788
May 12, 2026	22.59	22.67	21.88	22.05	21.89	-2.26%	1,933,388
May 11, 2026	22.45	22.75	22.07	22.56	22.40	0.76%	2,883,285
May 8, 2026	21.74	22.67	21.60	22.39	22.23	2.99%	4,128,490
May 7, 2026	21.78	21.91	21.45	21.74	21.59	-0.18%	2,540,300
May 6, 2026	21.21	22.20	21.05	21.78	21.63	3.12%	4,542,048
Apr 30, 2026	20.38	21.58	20.30	21.12	20.97	3.73%	3,512,182
Apr 29, 2026	20.05	20.70	19.87	20.36	20.22	1.55%	2,037,088
Apr 28, 2026	19.76	20.37	19.60	20.05	19.91	1.47%	2,610,587
Apr 27, 2026	19.63	19.84	19.16	19.76	19.62	0.56%	2,182,025
Apr 24, 2026	20.00	20.08	19.37	19.65	19.51	-2.09%	2,310,740
Apr 23, 2026	19.38	20.27	19.08	20.07	19.93	3.67%	3,755,137
Apr 22, 2026	19.64	19.64	19.19	19.36	19.22	-1.22%	1,866,450
Apr 21, 2026	19.79	19.95	19.42	19.60	19.46	-0.76%	1,707,250
Apr 20, 2026	19.73	19.93	19.48	19.75	19.61	-	1,891,400
Apr 17, 2026	19.99	20.16	19.63	19.75	19.61	-1.05%	1,910,300
Apr 16, 2026	19.88	20.00	19.56	19.96	19.82	1.06%	1,839,665
Apr 15, 2026	20.36	20.66	19.65	19.75	19.61	-2.85%	2,624,158
Apr 14, 2026	19.91	20.45	19.73	20.33	20.19	2.94%	2,427,242
Apr 13, 2026	19.89	19.96	19.50	19.75	19.61	-0.60%	1,528,925
Apr 10, 2026	19.50	20.27	19.39	19.87	19.73	2.79%	2,429,293
Apr 9, 2026	19.56	19.65	19.17	19.33	19.19	-1.18%	1,773,100
Apr 8, 2026	18.92	19.66	18.88	19.56	19.42	4.49%	1,935,900
Apr 7, 2026	18.35	18.86	18.00	18.72	18.59	2.13%	1,560,000
Apr 3, 2026	18.72	18.98	18.14	18.33	18.20	-2.29%	1,583,200
Apr 2, 2026	19.05	19.09	18.57	18.76	18.63	-1.16%	1,458,650
Apr 1, 2026	19.37	19.37	18.79	18.98	18.85	0.85%	1,695,573
Mar 31, 2026	18.82	19.48	18.78	18.82	18.69	0.11%	2,051,587
Mar 30, 2026	18.46	18.90	18.37	18.80	18.67	0.11%	1,536,675
Mar 27, 2026	18.24	19.05	18.24	18.78	18.65	1.46%	1,925,000
Mar 26, 2026	18.58	18.91	18.13	18.51	18.38	-1.23%	1,970,749
Mar 25, 2026	18.59	18.86	18.45	18.74	18.61	1.79%	1,775,567
Mar 24, 2026	17.86	18.48	17.51	18.41	18.28	6.11%	2,494,312
Mar 23, 2026	18.54	18.73	17.22	17.35	17.23	-7.42%	3,158,537
Mar 20, 2026	19.49	19.75	18.73	18.74	18.61	-3.00%	2,189,800
Mar 19, 2026	19.80	19.80	19.21	19.32	19.18	-2.42%	1,880,100
Mar 18, 2026	19.50	19.83	19.38	19.80	19.66	2.17%	2,004,675
Mar 17, 2026	20.06	20.07	19.01	19.38	19.24	-2.71%	2,514,400
Mar 16, 2026	19.97	20.23	19.67	19.92	19.78	-0.25%	2,433,100
Mar 13, 2026	20.43	20.50	19.92	19.97	19.83	-2.06%	2,651,737
Mar 12, 2026	21.15	21.15	20.19	20.39	20.25	-2.90%	3,061,150
Mar 11, 2026	21.25	22.10	20.95	21.00	20.85	-1.18%	6,638,500
Mar 10, 2026	21.08	21.64	20.81	21.25	21.10	1.38%	6,272,524