SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.80	14.99	14.68	14.81	-	0.07%	3,834,039
May 7, 2026	14.90	15.09	14.58	14.80	14.80	-1.33%	8,301,136
May 6, 2026	14.66	15.25	14.64	15.00	15.00	2.46%	9,243,391
Apr 30, 2026	14.93	15.28	14.62	14.64	14.64	-1.88%	8,483,690
Apr 29, 2026	14.45	15.08	14.41	14.92	14.92	1.77%	8,556,313
Apr 28, 2026	14.58	14.99	14.51	14.66	14.66	0.55%	8,565,996
Apr 27, 2026	14.77	14.77	14.12	14.58	14.58	-2.86%	12,797,590
Apr 24, 2026	14.34	15.20	14.22	15.01	15.01	3.73%	19,214,710
Apr 23, 2026	14.27	14.75	13.88	14.47	14.47	0.07%	17,455,680
Apr 22, 2026	13.38	14.50	13.24	14.46	14.46	8.40%	24,632,230
Apr 21, 2026	13.55	13.57	13.13	13.34	13.34	-0.45%	8,957,039
Apr 20, 2026	13.38	13.48	13.31	13.40	13.40	-0.37%	6,090,161
Apr 17, 2026	13.75	13.82	13.35	13.45	13.45	-2.75%	9,939,945
Apr 16, 2026	13.79	13.87	13.60	13.83	13.83	0.66%	9,098,338
Apr 15, 2026	13.99	14.06	13.66	13.74	13.74	-1.79%	12,932,330
Apr 14, 2026	14.45	14.53	13.79	13.99	13.99	-4.44%	20,259,840
Apr 13, 2026	14.13	15.30	14.01	14.64	14.64	4.87%	26,772,570
Apr 10, 2026	13.85	14.40	13.85	13.96	13.96	0.79%	15,524,120
Apr 9, 2026	14.31	14.33	13.65	13.85	13.85	-5.59%	20,369,010
Apr 8, 2026	15.33	15.38	14.43	14.67	14.67	-5.17%	31,058,080
Apr 7, 2026	14.27	15.88	14.00	15.47	15.47	8.87%	26,141,760
Apr 3, 2026	13.97	14.50	13.64	14.21	14.21	1.72%	17,415,170
Apr 2, 2026	13.85	14.51	13.75	13.97	13.97	0.36%	16,245,020
Apr 1, 2026	13.40	14.17	13.31	13.92	13.92	6.02%	19,701,080
Mar 31, 2026	13.56	14.15	13.12	13.13	13.13	-2.67%	13,990,000
Mar 30, 2026	13.04	13.71	12.71	13.49	13.49	1.43%	16,242,518
Mar 27, 2026	13.08	13.43	12.94	13.30	13.30	0.76%	9,601,176
Mar 26, 2026	13.80	13.88	13.16	13.20	13.20	-5.51%	14,203,178
Mar 25, 2026	14.07	14.10	13.63	13.97	13.97	-1.48%	15,704,720
Mar 24, 2026	13.88	14.77	13.36	14.18	14.18	4.26%	20,440,710
Mar 23, 2026	14.50	14.54	13.45	13.60	13.60	-8.11%	17,297,550
Mar 20, 2026	15.88	16.15	14.73	14.80	14.80	-4.95%	22,394,160
Mar 19, 2026	17.00	18.27	15.43	15.57	15.57	-7.04%	28,362,740
Mar 18, 2026	16.54	17.09	16.05	16.75	16.75	-0.12%	26,727,780
Mar 17, 2026	15.58	17.00	15.58	16.77	16.77	8.33%	40,612,200
Mar 16, 2026	15.91	16.50	15.25	15.48	15.48	-1.84%	37,466,850
Mar 13, 2026	13.51	15.77	13.51	15.77	15.77	20.02%	43,867,030
Mar 12, 2026	12.90	13.24	12.80	13.14	13.14	1.94%	5,041,899
Mar 11, 2026	12.98	12.98	12.85	12.89	12.89	-0.77%	2,540,649
Mar 10, 2026	13.02	13.07	12.90	12.99	12.99	-0.23%	3,016,789
Mar 9, 2026	12.50	13.55	12.41	13.02	13.02	3.42%	11,266,340
Mar 6, 2026	12.40	12.62	12.35	12.59	12.59	1.21%	2,812,776
Mar 5, 2026	12.29	12.49	12.20	12.44	12.44	2.89%	2,670,845
Mar 4, 2026	12.31	12.37	12.05	12.09	12.09	-1.87%	2,803,436
Mar 3, 2026	12.70	12.84	12.31	12.32	12.32	-3.14%	3,877,916
Mar 2, 2026	12.85	12.96	12.59	12.72	12.72	-2.15%	3,317,594
Feb 27, 2026	12.82	13.03	12.82	13.00	13.00	1.40%	2,665,124
Feb 26, 2026	13.04	13.09	12.80	12.82	12.82	-1.84%	3,289,820
Feb 25, 2026	13.13	13.28	12.99	13.06	13.06	-0.38%	3,674,605
Feb 24, 2026	13.10	13.25	13.03	13.11	13.11	0.23%	2,341,894