SHE:300563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.88	32.88	32.10	32.66	-	0.62%	1,592,385
Apr 28, 2026	33.10	33.32	32.16	32.46	32.46	-2.43%	2,841,770
Apr 27, 2026	32.40	33.58	32.40	33.27	33.27	2.18%	3,238,284
Apr 24, 2026	32.88	33.15	32.26	32.56	32.56	-2.46%	3,771,550
Apr 23, 2026	34.05	34.22	33.15	33.38	33.38	-2.28%	3,596,190
Apr 22, 2026	33.27	34.19	33.26	34.16	34.16	2.21%	4,112,093
Apr 21, 2026	33.38	33.54	32.90	33.42	33.42	-0.39%	3,082,605
Apr 20, 2026	33.20	33.87	33.20	33.55	33.55	1.18%	3,558,866
Apr 17, 2026	32.96	33.38	32.71	33.16	33.16	0.61%	3,670,750
Apr 16, 2026	32.09	32.97	32.09	32.96	32.96	2.68%	3,732,100
Apr 15, 2026	32.96	33.01	32.01	32.10	32.10	-1.47%	2,816,000
Apr 14, 2026	32.69	32.80	32.30	32.58	32.58	1.12%	3,100,300
Apr 13, 2026	32.04	32.43	31.92	32.22	32.22	-0.12%	2,964,542
Apr 10, 2026	32.36	32.75	32.21	32.26	32.26	-	3,712,984
Apr 9, 2026	31.70	32.51	31.51	32.26	32.26	0.40%	4,410,754
Apr 8, 2026	30.88	32.18	30.74	32.13	32.13	6.36%	5,835,612
Apr 7, 2026	30.00	30.48	30.00	30.21	30.21	0.77%	1,965,290
Apr 3, 2026	30.32	30.66	29.98	29.98	29.98	-0.66%	2,413,060
Apr 2, 2026	30.43	30.90	29.92	30.18	30.18	-1.24%	2,617,523
Apr 1, 2026	30.62	30.79	30.26	30.56	30.56	1.70%	2,389,938
Mar 31, 2026	30.40	30.89	30.02	30.05	30.05	-1.96%	2,547,126
Mar 30, 2026	29.80	30.65	29.70	30.65	30.65	0.96%	2,306,905
Mar 27, 2026	29.60	30.53	29.40	30.36	30.36	0.56%	2,456,242
Mar 26, 2026	30.98	31.27	30.13	30.19	30.19	-3.58%	4,048,480
Mar 25, 2026	30.41	32.18	30.30	31.31	31.31	4.02%	6,108,319
Mar 24, 2026	29.66	30.10	29.05	30.10	30.10	3.51%	3,741,936
Mar 23, 2026	30.31	30.49	28.85	29.08	29.08	-5.77%	5,315,752
Mar 20, 2026	32.51	32.59	30.45	30.86	30.86	-3.14%	4,681,995
Mar 19, 2026	32.66	33.06	31.78	31.86	31.86	-5.12%	6,433,777
Mar 18, 2026	34.34	34.81	32.89	33.58	33.58	-2.81%	10,265,830
Mar 17, 2026	35.84	38.00	34.50	34.55	34.55	2.16%	12,882,980
Mar 16, 2026	33.25	34.07	33.01	33.82	33.82	1.59%	2,757,351
Mar 13, 2026	33.55	33.92	33.24	33.29	33.29	-1.36%	2,425,870
Mar 12, 2026	34.39	34.75	33.50	33.75	33.75	-2.68%	4,053,252
Mar 11, 2026	34.89	35.54	34.61	34.68	34.68	-0.34%	3,903,438
Mar 10, 2026	33.98	34.88	33.98	34.80	34.80	3.88%	4,984,744
Mar 9, 2026	34.15	34.15	32.44	33.50	33.50	-3.18%	6,076,900
Mar 6, 2026	34.58	34.84	34.20	34.60	34.60	-0.40%	3,259,065
Mar 5, 2026	35.15	35.50	34.50	34.74	34.74	1.55%	3,966,362
Mar 4, 2026	34.33	35.04	34.13	34.21	34.21	-1.04%	3,869,134
Mar 3, 2026	37.00	37.19	34.55	34.57	34.57	-6.19%	6,687,762
Mar 2, 2026	37.18	37.80	36.60	36.85	36.85	-1.99%	5,528,634
Feb 27, 2026	37.37	37.76	37.35	37.60	37.60	-1.00%	4,392,158
Feb 26, 2026	37.40	38.08	37.27	37.98	37.98	1.82%	6,320,884
Feb 25, 2026	37.50	37.55	37.20	37.30	37.30	-0.05%	4,061,207
Feb 24, 2026	37.37	37.50	37.00	37.32	37.32	0.86%	3,497,000
Feb 13, 2026	37.40	37.66	36.92	37.00	37.00	-1.65%	3,781,150
Feb 12, 2026	37.10	37.79	36.98	37.62	37.62	1.40%	4,698,512
Feb 11, 2026	37.31	37.85	37.08	37.10	37.10	-0.93%	4,118,096
Feb 10, 2026	37.35	38.47	37.35	37.45	37.45	0.62%	7,679,710
Feb 9, 2026	36.63	37.37	36.50	37.22	37.22	2.59%	5,442,557
Feb 6, 2026	35.95	36.62	35.78	36.28	36.28	0.50%	3,233,100
Feb 5, 2026	36.38	36.63	36.09	36.10	36.10	-2.51%	3,791,989
Feb 4, 2026	36.75	37.56	36.63	37.03	37.03	0.79%	6,657,939
Feb 3, 2026	36.28	36.75	35.91	36.74	36.74	2.45%	4,840,640
Feb 2, 2026	36.21	37.05	35.80	35.86	35.86	-1.73%	4,243,500
Jan 30, 2026	36.40	36.80	35.27	36.49	36.49	-0.27%	7,381,593
Jan 29, 2026	37.00	37.77	36.50	36.59	36.59	-3.12%	10,008,780
Jan 28, 2026	39.51	40.28	37.16	37.77	37.77	-4.14%	13,998,190
Jan 27, 2026	39.76	40.06	38.50	39.40	39.40	-2.14%	12,544,980
Jan 26, 2026	39.66	41.55	39.21	40.26	40.26	1.54%	20,041,790
Jan 23, 2026	39.82	39.82	38.93	39.65	39.65	-1.37%	13,644,680
Jan 22, 2026	38.98	41.55	38.90	40.20	40.20	4.28%	21,486,840
Jan 21, 2026	38.41	38.90	38.10	38.55	38.55	-1.15%	11,234,950
Jan 20, 2026	39.23	39.96	38.23	39.00	39.00	-1.59%	14,444,500
Jan 19, 2026	41.72	41.98	39.50	39.63	39.63	-6.58%	19,874,789
Jan 16, 2026	43.54	44.16	41.62	42.42	42.42	-0.47%	26,274,738
Jan 15, 2026	38.11	44.59	38.05	42.62	42.62	10.39%	39,595,940
Jan 14, 2026	39.25	39.78	38.15	38.61	38.61	0.31%	12,714,010
Jan 13, 2026	40.20	40.27	38.24	38.49	38.49	-4.21%	10,863,570
Jan 12, 2026	38.89	40.29	38.77	40.18	40.18	4.31%	14,354,960
Jan 9, 2026	38.40	38.66	38.02	38.52	38.52	0.73%	7,798,198
Jan 8, 2026	37.62	38.37	37.37	38.24	38.24	1.65%	7,283,689
Jan 7, 2026	37.58	38.23	37.48	37.62	37.62	-0.56%	5,926,927
Jan 6, 2026	38.19	38.24	37.40	37.83	37.83	-0.97%	8,408,859
Jan 5, 2026	36.77	38.20	36.77	38.20	38.20	4.14%	9,535,286
Dec 31, 2025	36.94	37.16	36.60	36.68	36.68	-0.89%	4,634,694
Dec 30, 2025	36.98	37.73	36.76	37.01	37.01	-0.38%	5,976,815
Dec 29, 2025	37.12	37.83	36.85	37.15	37.15	-	5,651,939
Dec 26, 2025	37.81	38.00	36.40	37.15	37.15	-0.80%	9,752,247
Dec 25, 2025	38.39	39.79	37.44	37.45	37.45	2.38%	15,327,370
Dec 24, 2025	35.82	36.70	35.62	36.58	36.58	1.92%	4,760,867
Dec 23, 2025	36.39	36.39	35.77	35.89	35.89	-1.56%	3,828,124
Dec 22, 2025	35.79	36.60	35.79	36.46	36.46	1.96%	4,228,128
Dec 19, 2025	35.80	36.25	35.61	35.76	35.76	0.42%	3,035,308
Dec 18, 2025	35.60	36.65	35.32	35.61	35.61	-0.25%	4,387,230
Dec 17, 2025	35.00	35.72	34.82	35.70	35.70	1.65%	3,838,382
Dec 16, 2025	35.97	36.09	34.82	35.12	35.12	-2.23%	4,260,443
Dec 15, 2025	36.08	36.65	35.83	35.92	35.92	-1.32%	4,433,734
Dec 12, 2025	36.05	36.59	35.66	36.40	36.40	0.91%	5,773,486
Dec 11, 2025	36.74	36.96	36.06	36.07	36.07	-5.15%	8,029,709
Dec 10, 2025	38.50	38.74	38.00	38.03	38.03	-1.63%	8,352,037
Dec 9, 2025	40.90	40.90	38.66	38.66	38.66	-2.84%	12,790,330
Dec 8, 2025	38.53	39.91	38.25	39.79	39.79	2.82%	11,177,200
Dec 5, 2025	37.99	38.87	37.52	38.70	38.70	2.06%	8,612,995
Dec 4, 2025	38.04	38.77	37.87	37.92	37.92	-3.04%	10,364,630
Dec 3, 2025	37.78	41.35	37.48	39.11	39.11	2.41%	18,983,440
Dec 2, 2025	36.59	38.33	36.57	38.19	38.19	4.09%	10,539,590
Dec 1, 2025	36.18	36.70	35.95	36.69	36.69	2.00%	2,988,750
Nov 28, 2025	35.80	36.05	35.62	35.97	35.97	0.33%	2,077,900