SHE:301500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	22.86	24.43	22.50	23.69	23.69	4.36%	22,002,448
Apr 13, 2026	24.48	24.58	22.40	22.70	22.70	-8.17%	31,215,460
Apr 10, 2026	25.49	27.49	24.67	24.72	24.72	0.49%	27,556,410
Apr 9, 2026	24.27	24.80	23.73	24.60	24.60	-	19,736,741
Apr 8, 2026	22.84	24.85	22.00	24.60	24.60	14.47%	35,990,350
Apr 7, 2026	19.95	21.98	19.84	21.49	21.49	8.21%	22,707,594
Apr 3, 2026	20.17	20.52	19.66	19.86	19.86	0.05%	11,947,795
Apr 2, 2026	19.70	20.23	19.46	19.85	19.85	0.05%	9,185,808
Apr 1, 2026	19.88	20.06	19.50	19.84	19.84	3.01%	8,543,324
Mar 31, 2026	19.67	20.00	19.18	19.26	19.26	-2.48%	8,992,806
Mar 30, 2026	19.56	19.78	19.07	19.75	19.75	0.97%	9,104,520
Mar 27, 2026	18.41	19.88	18.40	19.56	19.56	3.66%	11,870,410
Mar 26, 2026	19.50	19.67	18.66	18.87	18.87	-4.12%	12,833,390
Mar 25, 2026	20.10	20.29	19.48	19.68	19.68	2.02%	13,889,283
Mar 24, 2026	19.00	19.31	18.65	19.29	19.29	3.77%	10,870,724
Mar 23, 2026	19.26	19.84	18.41	18.59	18.59	-7.05%	14,992,250
Mar 20, 2026	19.73	20.75	19.56	20.00	20.00	1.57%	18,895,820
Mar 19, 2026	20.68	20.72	19.58	19.69	19.69	-6.99%	21,257,590
Mar 18, 2026	21.89	21.99	20.97	21.17	21.17	-3.24%	15,703,390
Mar 17, 2026	22.99	23.13	21.84	21.88	21.88	-4.91%	11,352,310
Mar 16, 2026	23.61	23.93	22.22	23.01	23.01	-1.88%	16,328,250
Mar 13, 2026	24.53	25.20	23.31	23.45	23.45	-4.83%	17,610,959
Mar 12, 2026	24.95	25.41	24.02	24.64	24.64	0.82%	18,154,590
Mar 11, 2026	25.23	25.82	24.37	24.44	24.44	-3.13%	20,960,080
Mar 10, 2026	24.80	25.60	24.11	25.23	25.23	0.76%	24,519,100
Mar 9, 2026	24.36	25.66	23.45	25.04	25.04	1.42%	29,575,810
Mar 6, 2026	24.97	25.01	23.97	24.69	24.69	-2.02%	22,600,210
Mar 5, 2026	26.24	26.50	24.93	25.20	25.20	-6.67%	29,795,030
Mar 4, 2026	24.98	27.50	24.02	27.00	27.00	5.02%	45,544,345
Mar 3, 2026	22.87	27.69	22.32	25.71	25.71	9.36%	56,954,980
Mar 2, 2026	22.11	24.38	21.60	23.51	23.51	8.89%	45,006,230
Feb 27, 2026	20.40	21.65	20.31	21.59	21.59	5.21%	25,405,350
Feb 26, 2026	20.70	20.92	20.33	20.52	20.52	-2.15%	18,798,860
Feb 25, 2026	20.29	21.15	19.82	20.97	20.97	3.35%	28,473,330
Feb 24, 2026	20.14	20.69	19.82	20.29	20.29	5.73%	24,560,120
Feb 13, 2026	19.84	19.86	19.19	19.19	19.19	-3.37%	13,421,190
Feb 12, 2026	19.77	20.22	19.60	19.86	19.86	-0.20%	16,527,320
Feb 11, 2026	19.27	20.64	19.13	19.90	19.90	3.59%	24,594,950
Feb 10, 2026	19.74	19.89	19.13	19.21	19.21	-3.22%	13,265,050
Feb 9, 2026	19.77	20.19	19.61	19.85	19.85	2.37%	16,884,730
Feb 6, 2026	18.91	19.88	18.55	19.39	19.39	1.47%	19,815,820
Feb 5, 2026	19.19	19.90	18.92	19.11	19.11	-4.02%	23,582,760
Feb 4, 2026	21.00	21.42	19.60	19.91	19.91	-1.24%	27,707,030
Feb 3, 2026	20.30	20.50	19.34	20.16	20.16	3.12%	29,954,350
Feb 2, 2026	19.73	20.38	19.21	19.55	19.55	-5.46%	31,486,000
Jan 30, 2026	21.60	22.28	19.81	20.68	20.68	-15.32%	45,832,615
Jan 29, 2026	22.00	25.00	21.80	24.42	24.42	15.68%	72,964,890
Jan 28, 2026	18.53	21.11	18.29	21.11	21.11	20.01%	51,626,230
Jan 27, 2026	17.32	17.98	17.20	17.59	17.59	0.29%	18,321,510
Jan 26, 2026	17.61	17.96	17.35	17.54	17.54	2.04%	18,760,490