SHE:300988 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	27.42	27.83	27.17	27.44	27.44	0.70%	4,584,374
Apr 30, 2026	26.60	27.80	26.44	27.25	27.25	2.10%	4,977,896
Apr 29, 2026	26.26	26.99	26.10	26.69	26.69	1.41%	3,527,700
Apr 28, 2026	26.22	27.27	26.08	26.32	26.32	0.38%	4,185,412
Apr 27, 2026	26.37	26.62	26.08	26.22	26.22	-0.57%	3,547,942
Apr 24, 2026	27.45	27.59	26.11	26.37	26.37	-4.53%	4,765,180
Apr 23, 2026	28.32	28.87	27.44	27.62	27.62	-2.57%	4,257,172
Apr 22, 2026	27.79	28.74	27.40	28.35	28.35	2.24%	5,044,346
Apr 21, 2026	28.05	28.16	27.35	27.73	27.73	-1.14%	2,807,500
Apr 20, 2026	27.88	28.49	27.57	28.05	28.05	-0.07%	3,053,222
Apr 17, 2026	28.00	28.37	27.78	28.07	28.07	0.14%	2,782,600
Apr 16, 2026	27.99	28.08	27.46	28.03	28.03	0.47%	4,579,188
Apr 15, 2026	28.18	28.70	27.77	27.90	27.90	-0.82%	3,881,485
Apr 14, 2026	28.29	28.43	27.58	28.13	28.13	-0.46%	4,086,499
Apr 13, 2026	27.60	28.46	27.58	28.26	28.26	1.87%	4,721,607
Apr 10, 2026	27.90	28.24	27.45	27.74	27.74	1.31%	5,541,400
Apr 9, 2026	27.20	27.64	26.95	27.38	27.38	0.40%	5,770,025
Apr 8, 2026	25.28	28.03	25.21	27.27	27.27	10.72%	11,399,209
Apr 7, 2026	24.83	25.14	24.45	24.63	24.63	-0.57%	3,066,600
Apr 3, 2026	25.86	26.48	24.70	24.77	24.77	-4.29%	4,800,647
Apr 2, 2026	25.38	26.23	25.28	25.88	25.88	1.05%	5,982,578
Apr 1, 2026	25.20	25.77	24.51	25.61	25.61	4.57%	6,754,043
Mar 31, 2026	25.15	25.73	24.44	24.49	24.49	-3.16%	3,435,499
Mar 30, 2026	25.00	25.32	24.62	25.29	25.29	-0.63%	3,015,096
Mar 27, 2026	25.10	25.88	24.86	25.45	25.45	0.24%	3,753,780
Mar 26, 2026	26.24	26.66	25.29	25.39	25.39	-3.24%	4,382,440
Mar 25, 2026	26.18	26.82	25.89	26.24	26.24	0.19%	5,909,444
Mar 24, 2026	26.00	26.26	25.07	26.19	26.19	2.91%	4,299,982
Mar 23, 2026	26.32	26.98	25.19	25.45	25.45	-5.39%	7,128,600
Mar 20, 2026	26.84	28.57	26.80	26.90	26.90	0.34%	6,231,121
Mar 19, 2026	27.50	27.50	26.66	26.81	26.81	-3.42%	3,459,733
Mar 18, 2026	27.30	27.87	27.02	27.76	27.76	2.81%	3,162,400
Mar 17, 2026	28.10	28.58	27.00	27.00	27.00	-2.91%	4,244,751
Mar 16, 2026	28.64	28.91	27.41	27.81	27.81	-3.70%	6,562,642
Mar 13, 2026	28.27	29.99	28.12	28.88	28.88	2.16%	9,706,233
Mar 12, 2026	28.96	29.20	28.01	28.27	28.27	-2.58%	6,346,840
Mar 11, 2026	28.28	29.90	28.12	29.02	29.02	2.73%	10,729,060
Mar 10, 2026	28.48	28.76	28.05	28.25	28.25	-0.81%	5,577,009
Mar 9, 2026	27.83	28.48	27.30	28.48	28.48	0.74%	5,962,921
Mar 6, 2026	27.66	28.65	27.53	28.27	28.27	1.69%	7,322,061
Mar 5, 2026	26.70	28.35	26.53	27.80	27.80	6.15%	6,447,674
Mar 4, 2026	25.48	26.47	25.48	26.19	26.19	1.16%	3,751,549
Mar 3, 2026	27.20	27.67	25.70	25.89	25.89	-3.54%	4,937,169
Mar 2, 2026	27.75	28.49	26.79	26.84	26.84	-4.99%	6,857,967
Feb 27, 2026	28.51	28.76	28.24	28.25	28.25	-1.74%	3,084,028
Feb 26, 2026	28.22	28.98	28.19	28.75	28.75	1.88%	4,209,107
Feb 25, 2026	27.90	28.59	27.63	28.22	28.22	1.47%	4,252,820
Feb 24, 2026	28.31	28.37	27.50	27.81	27.81	-1.49%	4,598,480
Feb 13, 2026	27.95	28.70	27.82	28.23	28.23	0.93%	5,765,008
Feb 12, 2026	27.79	28.65	27.45	27.97	27.97	1.12%	6,474,080