SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.05	46.19	44.69	45.11	45.11	-1.93%	803,111
Apr 27, 2026	45.70	46.02	45.01	46.00	46.00	0.44%	795,100
Apr 24, 2026	45.18	46.25	44.50	45.80	45.80	1.33%	908,001
Apr 23, 2026	45.49	46.35	44.72	45.20	45.20	-1.29%	931,600
Apr 22, 2026	44.97	46.15	44.71	45.79	45.79	1.64%	961,700
Apr 21, 2026	44.57	45.08	44.35	45.05	45.05	0.85%	833,400
Apr 20, 2026	44.34	44.67	43.54	44.67	44.67	0.79%	903,800
Apr 17, 2026	44.23	44.51	43.98	44.32	44.32	0.20%	645,300
Apr 16, 2026	43.61	44.53	43.00	44.23	44.23	1.91%	842,600
Apr 15, 2026	44.39	44.39	43.27	43.40	43.40	-1.56%	766,700
Apr 14, 2026	44.49	44.50	43.50	44.09	44.09	-0.09%	823,691
Apr 13, 2026	44.38	44.42	43.69	44.13	44.13	-0.11%	910,480
Apr 10, 2026	44.43	45.42	43.90	44.18	44.18	-0.05%	1,301,399
Apr 9, 2026	43.69	44.50	43.11	44.20	44.20	0.39%	969,295
Apr 8, 2026	43.58	44.15	43.00	44.03	44.03	3.36%	1,016,870
Apr 7, 2026	41.44	42.99	41.44	42.60	42.60	2.82%	1,201,915
Apr 3, 2026	41.99	42.15	40.79	41.43	41.43	-0.81%	867,400
Apr 2, 2026	43.13	43.14	41.30	41.77	41.77	-3.38%	811,200
Apr 1, 2026	42.94	43.36	42.62	43.23	43.23	3.64%	818,800
Mar 31, 2026	42.56	43.40	41.71	41.71	41.71	-2.95%	808,700
Mar 30, 2026	42.01	43.11	41.85	42.98	42.98	0.37%	918,590
Mar 27, 2026	41.72	43.09	41.28	42.82	42.82	2.15%	811,700
Mar 26, 2026	42.97	43.35	41.46	41.92	41.92	-1.80%	907,200
Mar 25, 2026	41.98	43.56	41.78	42.69	42.69	2.01%	1,387,000
Mar 24, 2026	41.03	41.91	39.70	41.85	41.85	5.15%	1,771,900
Mar 23, 2026	42.06	42.28	39.63	39.80	39.80	-5.80%	1,784,700
Mar 20, 2026	44.50	45.00	42.17	42.25	42.25	-4.30%	1,463,984
Mar 19, 2026	46.44	46.44	43.82	44.15	44.15	-5.18%	1,501,200
Mar 18, 2026	46.71	46.71	45.41	46.56	46.56	1.50%	1,256,706
Mar 17, 2026	48.96	49.19	45.77	45.87	45.87	-6.62%	2,034,840
Mar 16, 2026	47.54	49.12	47.54	49.12	49.12	3.67%	1,868,243
Mar 13, 2026	47.61	48.47	47.00	47.38	47.38	-0.73%	1,117,366
Mar 12, 2026	48.64	49.33	47.66	47.73	47.73	-1.95%	1,471,700
Mar 11, 2026	48.67	49.34	48.52	48.68	48.68	0.62%	1,730,871
Mar 10, 2026	47.80	48.51	47.30	48.38	48.38	2.89%	1,422,100
Mar 9, 2026	47.03	48.56	46.46	47.02	47.02	-0.86%	1,650,500
Mar 6, 2026	45.89	47.74	45.53	47.43	47.43	3.29%	1,488,900
Mar 5, 2026	45.94	46.29	45.44	45.92	45.92	1.95%	1,060,126
Mar 4, 2026	45.05	46.19	44.71	45.04	45.04	-1.25%	1,304,300
Mar 3, 2026	47.77	48.22	45.52	45.61	45.61	-4.02%	1,833,701
Mar 2, 2026	48.80	49.10	47.50	47.52	47.52	-4.00%	2,689,654
Feb 27, 2026	48.24	49.74	47.76	49.50	49.50	2.27%	2,075,999
Feb 26, 2026	48.41	48.76	47.64	48.40	48.40	-0.02%	1,855,246
Feb 25, 2026	47.40	48.78	47.39	48.41	48.41	2.15%	1,930,330
Feb 24, 2026	46.19	47.68	46.19	47.39	47.39	3.02%	1,668,741
Feb 13, 2026	46.00	46.95	45.88	46.00	46.00	-	1,461,300
Feb 12, 2026	46.82	46.91	45.73	46.00	46.00	-2.17%	1,325,167
Feb 11, 2026	46.76	47.66	46.53	47.02	47.02	1.05%	1,644,905
Feb 10, 2026	47.23	47.44	46.49	46.53	46.53	-1.65%	1,152,399
Feb 9, 2026	46.25	47.36	45.40	47.31	47.31	3.61%	1,824,200