SHE:301100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.81	18.97	18.64	18.82	18.82	0.37%	2,110,800
Apr 30, 2026	18.89	18.99	18.63	18.75	18.75	-0.53%	1,953,900
Apr 29, 2026	19.06	19.23	18.67	18.85	18.85	-1.10%	3,448,966
Apr 28, 2026	20.21	20.28	19.01	19.06	19.06	1.71%	5,279,300
Apr 27, 2026	18.59	18.81	18.16	18.74	18.74	1.13%	1,907,157
Apr 24, 2026	18.23	18.63	18.10	18.53	18.53	1.09%	1,498,821
Apr 23, 2026	18.86	18.95	18.00	18.33	18.33	-2.55%	1,915,200
Apr 22, 2026	18.82	18.90	18.62	18.81	18.81	-0.32%	768,900
Apr 21, 2026	18.89	18.96	18.70	18.87	18.87	-	926,700
Apr 20, 2026	18.90	18.90	18.63	18.87	18.87	0.69%	910,400
Apr 17, 2026	18.50	18.83	18.50	18.74	18.74	0.81%	1,136,700
Apr 16, 2026	18.34	18.70	18.06	18.59	18.59	1.86%	1,364,115
Apr 15, 2026	18.47	18.56	18.15	18.25	18.25	-1.08%	1,190,030
Apr 14, 2026	18.60	18.60	18.18	18.45	18.45	-0.05%	1,182,200
Apr 13, 2026	18.83	18.83	18.22	18.46	18.46	-1.12%	1,304,000
Apr 10, 2026	18.65	18.88	18.62	18.67	18.67	0.48%	841,000
Apr 9, 2026	18.86	18.95	18.43	18.58	18.58	-2.00%	1,002,100
Apr 8, 2026	18.63	19.00	18.30	18.96	18.96	3.83%	1,516,800
Apr 7, 2026	18.01	18.28	17.70	18.26	18.26	3.22%	1,506,079
Apr 3, 2026	18.34	18.34	17.61	17.69	17.69	-3.07%	1,165,400
Apr 2, 2026	18.70	18.85	18.06	18.25	18.25	-1.88%	1,433,300
Apr 1, 2026	18.58	18.80	18.38	18.60	18.60	0.81%	1,089,100
Mar 31, 2026	18.95	19.07	18.40	18.45	18.45	-2.28%	1,366,900
Mar 30, 2026	18.43	18.88	18.43	18.88	18.88	0.43%	1,180,106
Mar 27, 2026	18.11	18.94	18.06	18.80	18.80	2.29%	1,950,300
Mar 26, 2026	18.85	18.86	18.25	18.38	18.38	-1.13%	1,137,867
Mar 25, 2026	18.48	18.85	18.48	18.59	18.59	0.70%	1,419,200
Mar 24, 2026	18.22	18.50	17.84	18.46	18.46	3.24%	1,766,800
Mar 23, 2026	18.78	18.86	17.70	17.88	17.88	-4.89%	3,021,221
Mar 20, 2026	20.06	20.15	18.80	18.80	18.80	-5.86%	2,911,579
Mar 19, 2026	20.38	20.95	19.88	19.97	19.97	-2.82%	2,230,700
Mar 18, 2026	20.50	20.61	20.17	20.55	20.55	0.83%	1,401,899
Mar 17, 2026	21.20	21.52	20.30	20.38	20.38	-3.32%	1,723,864
Mar 16, 2026	21.02	21.29	20.89	21.08	21.08	0.05%	1,508,200
Mar 13, 2026	21.19	21.56	21.04	21.07	21.07	-0.57%	1,743,079
Mar 12, 2026	21.72	21.75	21.13	21.19	21.19	-1.90%	1,961,957
Mar 11, 2026	21.90	22.09	21.51	21.60	21.60	-1.32%	2,300,043
Mar 10, 2026	21.72	21.96	21.59	21.89	21.89	1.11%	2,323,739
Mar 9, 2026	21.48	22.03	21.10	21.65	21.65	-0.64%	3,324,279
Mar 6, 2026	21.52	22.06	21.10	21.79	21.79	2.40%	3,581,200
Mar 5, 2026	21.98	22.09	21.19	21.28	21.28	1.09%	4,238,890
Mar 4, 2026	20.50	21.07	20.30	21.05	21.05	0.67%	3,184,295
Mar 3, 2026	21.96	22.18	20.77	20.91	20.91	-5.73%	5,598,211
Mar 2, 2026	22.35	22.60	21.74	22.18	22.18	-4.36%	8,019,522
Feb 27, 2026	23.23	23.58	22.80	23.19	23.19	-2.73%	8,140,806
Feb 26, 2026	24.51	24.51	23.14	23.84	23.84	-5.17%	15,232,524
Feb 25, 2026	23.37	25.14	23.37	25.14	25.14	20.00%	8,531,418
Feb 24, 2026	20.51	21.06	20.40	20.95	20.95	4.07%	1,642,261
Feb 13, 2026	20.21	20.48	20.10	20.13	20.13	-0.54%	1,371,000
Feb 12, 2026	20.76	20.85	20.21	20.24	20.24	-2.65%	1,441,500