SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.38	21.58	20.30	21.12	21.12	3.73%	3,512,182
Apr 29, 2026	20.05	20.70	19.87	20.36	20.36	1.55%	2,037,088
Apr 28, 2026	19.76	20.37	19.60	20.05	20.05	1.47%	2,610,587
Apr 27, 2026	19.63	19.84	19.16	19.76	19.76	0.56%	2,182,025
Apr 24, 2026	20.00	20.08	19.37	19.65	19.65	-2.09%	2,310,740
Apr 23, 2026	19.38	20.27	19.08	20.07	20.07	3.67%	3,755,137
Apr 22, 2026	19.64	19.64	19.19	19.36	19.36	-1.22%	1,866,450
Apr 21, 2026	19.79	19.95	19.42	19.60	19.60	-0.76%	1,707,250
Apr 20, 2026	19.73	19.93	19.48	19.75	19.75	-	1,891,400
Apr 17, 2026	19.99	20.16	19.63	19.75	19.75	-1.05%	1,910,300
Apr 16, 2026	19.88	20.00	19.56	19.96	19.96	1.06%	1,839,665
Apr 15, 2026	20.36	20.66	19.65	19.75	19.75	-2.85%	2,624,158
Apr 14, 2026	19.91	20.45	19.73	20.33	20.33	2.94%	2,427,242
Apr 13, 2026	19.89	19.96	19.50	19.75	19.75	-0.60%	1,528,925
Apr 10, 2026	19.50	20.27	19.39	19.87	19.87	2.79%	2,429,293
Apr 9, 2026	19.56	19.65	19.17	19.33	19.33	-1.18%	1,773,100
Apr 8, 2026	18.92	19.66	18.88	19.56	19.56	4.49%	1,935,900
Apr 7, 2026	18.35	18.86	18.00	18.72	18.72	2.13%	1,560,000
Apr 3, 2026	18.72	18.98	18.14	18.33	18.33	-2.29%	1,583,200
Apr 2, 2026	19.05	19.09	18.57	18.76	18.76	-1.16%	1,458,650
Apr 1, 2026	19.37	19.37	18.79	18.98	18.98	0.85%	1,695,573
Mar 31, 2026	18.82	19.48	18.78	18.82	18.82	0.11%	2,051,587
Mar 30, 2026	18.46	18.90	18.37	18.80	18.80	0.11%	1,536,675
Mar 27, 2026	18.24	19.05	18.24	18.78	18.78	1.46%	1,925,000
Mar 26, 2026	18.58	18.91	18.13	18.51	18.51	-1.23%	1,970,749
Mar 25, 2026	18.59	18.86	18.45	18.74	18.74	1.79%	1,775,567
Mar 24, 2026	17.86	18.48	17.51	18.41	18.41	6.11%	2,494,312
Mar 23, 2026	18.54	18.73	17.22	17.35	17.35	-7.42%	3,158,537
Mar 20, 2026	19.49	19.75	18.73	18.74	18.74	-3.00%	2,189,800
Mar 19, 2026	19.80	19.80	19.21	19.32	19.32	-2.42%	1,880,100
Mar 18, 2026	19.50	19.83	19.38	19.80	19.80	2.17%	2,004,675
Mar 17, 2026	20.06	20.07	19.01	19.38	19.38	-2.71%	2,514,400
Mar 16, 2026	19.97	20.23	19.67	19.92	19.92	-0.25%	2,433,100
Mar 13, 2026	20.43	20.50	19.92	19.97	19.97	-2.06%	2,651,737
Mar 12, 2026	21.15	21.15	20.19	20.39	20.39	-2.90%	3,061,150
Mar 11, 2026	21.25	22.10	20.95	21.00	21.00	-1.18%	6,638,500
Mar 10, 2026	21.08	21.64	20.81	21.25	21.25	1.38%	6,272,524
Mar 9, 2026	19.50	21.80	19.40	20.96	20.96	6.61%	10,089,320
Mar 6, 2026	18.98	19.74	18.89	19.66	19.66	3.15%	2,191,769
Mar 5, 2026	19.18	19.34	18.88	19.06	19.06	0.58%	2,135,200
Mar 4, 2026	18.91	19.10	18.63	18.95	18.95	0.21%	2,301,400
Mar 3, 2026	19.69	19.77	18.86	18.91	18.91	-3.12%	3,223,378
Mar 2, 2026	20.10	20.35	19.40	19.52	19.52	-3.94%	3,780,038
Feb 27, 2026	20.17	20.34	20.09	20.32	20.32	0.49%	1,975,406
Feb 26, 2026	20.33	20.40	20.04	20.22	20.22	-0.54%	2,335,000
Feb 25, 2026	20.50	20.62	20.25	20.33	20.33	-0.83%	2,573,857
Feb 24, 2026	20.76	20.76	20.38	20.50	20.50	0.49%	2,069,562
Feb 13, 2026	20.65	20.78	20.40	20.40	20.40	-0.73%	2,246,000
Feb 12, 2026	20.55	20.70	20.38	20.55	20.55	-0.10%	2,267,159
Feb 11, 2026	20.76	20.86	20.51	20.57	20.57	-1.01%	2,374,903