SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.20	34.80	32.86	33.61	-	3.51%	3,612,250
Apr 28, 2026	32.82	33.60	32.18	32.47	32.47	-0.58%	3,483,750
Apr 27, 2026	33.47	33.52	32.10	32.66	32.66	-2.65%	4,978,216
Apr 24, 2026	33.20	34.31	32.50	33.55	33.55	1.36%	6,050,513
Apr 23, 2026	34.80	35.30	32.96	33.10	33.10	-5.10%	4,741,393
Apr 22, 2026	35.28	35.36	34.05	34.88	34.88	-1.16%	3,608,773
Apr 21, 2026	36.23	36.65	34.94	35.29	35.29	-3.71%	5,169,823
Apr 20, 2026	36.32	36.75	35.60	36.65	36.65	0.58%	5,668,819
Apr 17, 2026	36.75	37.34	35.66	36.44	36.44	-1.06%	5,161,190
Apr 16, 2026	37.50	38.00	36.62	36.83	36.83	-0.86%	4,053,852
Apr 15, 2026	37.86	38.36	36.92	37.15	37.15	-1.80%	5,006,730
Apr 14, 2026	38.00	38.30	36.53	37.83	37.83	-0.05%	5,181,309
Apr 13, 2026	36.50	38.50	36.49	37.85	37.85	0.13%	5,428,141
Apr 10, 2026	36.28	38.58	35.81	37.80	37.80	4.85%	7,261,918
Apr 9, 2026	36.18	37.18	35.55	36.05	36.05	-1.23%	3,329,400
Apr 8, 2026	35.97	37.16	35.70	36.50	36.50	4.73%	3,698,165
Apr 7, 2026	35.33	35.97	34.44	34.85	34.85	0.43%	2,723,650
Apr 3, 2026	36.50	36.91	34.48	34.70	34.70	-4.80%	3,542,600
Apr 2, 2026	37.35	37.49	35.42	36.45	36.45	-2.96%	3,093,413
Apr 1, 2026	37.50	37.99	37.00	37.56	37.56	2.18%	3,642,602
Mar 31, 2026	38.41	38.83	36.43	36.76	36.76	-4.27%	5,673,126
Mar 30, 2026	37.98	39.96	37.70	38.40	38.40	1.05%	6,972,762
Mar 27, 2026	37.77	38.98	36.83	38.00	38.00	-0.39%	4,585,168
Mar 26, 2026	39.10	39.41	37.98	38.15	38.15	-2.15%	5,631,439
Mar 25, 2026	37.31	40.38	37.31	38.99	38.99	4.50%	11,876,280
Mar 24, 2026	34.01	37.80	33.79	37.31	37.31	13.16%	10,823,150
Mar 23, 2026	32.02	34.84	31.50	32.97	32.97	0.98%	4,731,700
Mar 20, 2026	34.09	34.59	32.60	32.65	32.65	-3.29%	2,057,412
Mar 19, 2026	34.52	35.02	33.21	33.76	33.76	-3.52%	2,490,050
Mar 18, 2026	33.39	35.38	32.90	34.99	34.99	4.79%	3,855,202
Mar 17, 2026	35.01	35.43	33.33	33.39	33.39	-4.60%	3,000,152
Mar 16, 2026	35.50	36.09	34.33	35.00	35.00	-1.41%	2,677,328
Mar 13, 2026	35.96	36.96	35.30	35.50	35.50	-1.74%	3,387,071
Mar 12, 2026	37.20	37.45	35.70	36.13	36.13	-2.48%	4,016,093
Mar 11, 2026	37.02	37.42	36.51	37.05	37.05	0.14%	4,228,200
Mar 10, 2026	36.82	37.40	36.40	37.00	37.00	0.76%	3,838,716
Mar 9, 2026	36.69	37.03	35.07	36.72	36.72	-1.10%	5,086,050
Mar 6, 2026	36.72	37.60	34.63	37.13	37.13	4.74%	6,784,245
Mar 5, 2026	32.95	37.00	32.44	35.45	35.45	10.61%	8,068,666
Mar 4, 2026	31.98	32.74	31.74	32.05	32.05	0.22%	2,376,660
Mar 3, 2026	33.31	34.00	31.80	31.98	31.98	-3.99%	3,374,349
Mar 2, 2026	34.50	34.50	32.82	33.31	33.31	-3.45%	3,626,227
Feb 27, 2026	34.11	34.50	33.50	34.50	34.50	1.00%	2,515,954
Feb 26, 2026	34.23	34.70	33.51	34.16	34.16	0.77%	4,071,939
Feb 25, 2026	33.94	34.30	33.53	33.90	33.90	0.18%	2,239,500
Feb 24, 2026	34.13	34.69	33.11	33.84	33.84	0.15%	2,912,432
Feb 13, 2026	33.86	34.60	33.59	33.79	33.79	-0.03%	2,862,661
Feb 12, 2026	33.24	34.19	33.11	33.80	33.80	1.68%	2,207,003
Feb 11, 2026	33.89	34.34	33.17	33.24	33.24	-2.24%	2,440,100
Feb 10, 2026	34.30	34.30	33.60	34.00	34.00	-0.87%	2,524,765