SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.20	29.37	28.52	28.74	28.74	-1.94%	18,257,779
Apr 27, 2026	28.30	29.40	27.93	29.31	29.31	4.08%	30,314,740
Apr 24, 2026	28.06	28.90	28.05	28.16	28.16	1.26%	23,825,925
Apr 23, 2026	28.48	28.78	27.64	27.81	27.81	-1.97%	19,293,720
Apr 22, 2026	28.28	28.59	27.55	28.37	28.37	-2.04%	27,764,120
Apr 21, 2026	29.25	29.39	28.56	28.96	28.96	-1.43%	14,329,790
Apr 20, 2026	29.06	30.11	29.04	29.38	29.38	2.80%	25,009,003
Apr 17, 2026	28.54	28.91	28.41	28.58	28.58	-0.10%	14,823,180
Apr 16, 2026	28.60	28.75	28.36	28.61	28.61	0.03%	12,170,446
Apr 15, 2026	28.87	29.31	28.50	28.60	28.60	-0.35%	12,912,537
Apr 14, 2026	28.42	28.85	28.35	28.70	28.70	1.99%	12,658,525
Apr 13, 2026	28.02	28.46	28.00	28.14	28.14	-0.60%	9,784,420
Apr 10, 2026	28.78	28.95	28.31	28.31	28.31	-0.04%	12,688,990
Apr 9, 2026	27.98	28.71	27.97	28.32	28.32	-0.35%	14,374,810
Apr 8, 2026	27.66	28.46	27.33	28.42	28.42	6.84%	17,551,730
Apr 7, 2026	26.67	26.91	26.55	26.60	26.60	0.72%	6,200,152
Apr 3, 2026	26.86	26.97	26.41	26.41	26.41	-1.09%	6,347,450
Apr 2, 2026	27.27	27.39	26.50	26.70	26.70	-2.05%	8,210,700
Apr 1, 2026	27.25	27.42	27.05	27.26	27.26	2.40%	8,372,910
Mar 31, 2026	27.14	27.39	26.60	26.62	26.62	-2.31%	8,305,944
Mar 30, 2026	26.96	27.25	26.38	27.25	27.25	-0.58%	13,163,360
Mar 27, 2026	26.88	27.75	26.80	27.41	27.41	0.37%	9,845,453
Mar 26, 2026	27.80	28.28	27.24	27.31	27.31	-2.15%	9,027,104
Mar 25, 2026	27.53	28.34	27.53	27.91	27.91	2.20%	12,557,450
Mar 24, 2026	27.57	27.76	26.57	27.31	27.31	0.92%	11,293,470
Mar 23, 2026	28.10	28.44	26.91	27.06	27.06	-5.38%	15,653,370
Mar 20, 2026	29.70	29.84	28.58	28.60	28.60	-2.72%	12,496,182
Mar 19, 2026	29.20	30.26	28.80	29.40	29.40	-0.84%	17,559,016
Mar 18, 2026	29.50	29.75	29.14	29.65	29.65	1.26%	9,256,940
Mar 17, 2026	30.60	30.69	29.20	29.28	29.28	-3.81%	12,023,130
Mar 16, 2026	30.04	30.61	29.58	30.44	30.44	1.37%	10,980,910
Mar 13, 2026	30.17	30.72	29.89	30.03	30.03	-1.05%	11,084,330
Mar 12, 2026	31.07	31.21	30.15	30.35	30.35	-2.07%	14,103,270
Mar 11, 2026	31.35	31.71	30.88	30.99	30.99	-1.24%	12,943,280
Mar 10, 2026	31.13	31.68	30.97	31.38	31.38	2.52%	15,417,369
Mar 9, 2026	30.10	30.77	29.30	30.61	30.61	-1.45%	20,499,460
Mar 6, 2026	31.06	31.50	30.93	31.06	31.06	-0.70%	13,658,410
Mar 5, 2026	31.15	32.15	30.98	31.28	31.28	2.89%	25,136,060
Mar 4, 2026	29.85	31.06	29.82	30.40	30.40	0.40%	18,950,421
Mar 3, 2026	33.32	33.55	30.16	30.28	30.28	-8.57%	35,704,590
Mar 2, 2026	33.30	34.03	33.12	33.12	33.12	-3.58%	27,929,058
Feb 27, 2026	35.26	35.26	34.30	34.35	34.35	-4.29%	34,639,760
Feb 26, 2026	35.70	36.40	35.35	35.89	35.89	-0.28%	38,679,850
Feb 25, 2026	35.06	36.52	34.58	35.99	35.99	3.54%	46,138,700
Feb 24, 2026	35.35	35.60	34.38	34.76	34.76	-0.57%	26,550,050
Feb 13, 2026	34.22	36.04	34.20	34.96	34.96	-0.31%	42,464,500
Feb 12, 2026	33.02	35.48	32.67	35.07	35.07	5.32%	56,470,040
Feb 11, 2026	33.07	33.95	32.50	33.30	33.30	1.22%	33,310,333
Feb 10, 2026	33.27	33.45	32.47	32.90	32.90	-0.84%	26,426,060
Feb 9, 2026	33.99	34.17	32.84	33.18	33.18	-1.60%	44,702,760
Feb 6, 2026	34.55	34.98	33.35	33.72	33.72	-5.07%	43,179,250
Feb 5, 2026	33.10	35.88	32.30	35.52	35.52	6.03%	60,793,672
Feb 4, 2026	33.09	33.68	32.43	33.50	33.50	-0.39%	27,220,095
Feb 3, 2026	32.99	33.92	32.41	33.63	33.63	4.93%	35,842,098
Feb 2, 2026	34.49	34.49	32.05	32.05	32.05	-8.64%	43,129,840
Jan 30, 2026	33.86	35.99	33.56	35.08	35.08	1.74%	52,587,380
Jan 29, 2026	35.71	37.17	34.35	34.48	34.48	-2.60%	73,327,940
Jan 28, 2026	36.66	38.65	35.00	35.40	35.40	1.67%	90,580,150
Jan 27, 2026	33.09	34.99	31.87	34.82	34.82	6.52%	75,259,164
Jan 26, 2026	31.55	35.57	31.55	32.69	32.69	2.99%	73,047,880
Jan 23, 2026	30.63	32.10	30.63	31.74	31.74	2.39%	41,789,100
Jan 22, 2026	30.66	31.00	29.91	31.00	31.00	1.47%	32,256,360
Jan 21, 2026	29.88	30.74	29.80	30.55	30.55	1.03%	23,537,060
Jan 20, 2026	29.70	30.90	29.70	30.24	30.24	0.50%	26,745,370
Jan 19, 2026	30.78	31.77	29.96	30.09	30.09	1.45%	35,561,790
Jan 16, 2026	29.20	29.87	28.91	29.66	29.66	2.63%	30,895,308
Jan 15, 2026	28.26	29.07	28.04	28.90	28.90	1.33%	18,684,740
Jan 14, 2026	28.43	29.05	28.18	28.52	28.52	0.42%	18,540,780
Jan 13, 2026	29.52	29.59	28.39	28.40	28.40	-3.79%	21,283,150
Jan 12, 2026	29.08	29.65	28.87	29.52	29.52	1.23%	24,683,856
Jan 9, 2026	28.22	29.55	28.14	29.16	29.16	3.11%	29,215,120
Jan 8, 2026	28.29	28.64	28.20	28.28	28.28	-0.39%	12,575,800
Jan 7, 2026	28.50	28.87	28.20	28.39	28.39	0.32%	17,964,350
Jan 6, 2026	28.18	28.52	27.95	28.30	28.30	0.64%	15,930,980
Jan 5, 2026	27.36	28.18	27.28	28.12	28.12	3.50%	16,881,293
Dec 31, 2025	27.54	27.58	27.16	27.17	27.17	-0.77%	7,021,636
Dec 30, 2025	27.27	27.70	27.23	27.38	27.38	0.18%	8,921,455
Dec 29, 2025	27.44	27.77	27.27	27.33	27.33	-0.69%	8,401,824
Dec 26, 2025	27.69	27.86	27.43	27.52	27.52	-0.76%	9,730,961
Dec 25, 2025	27.59	27.86	27.50	27.73	27.73	0.33%	9,876,452
Dec 24, 2025	27.09	27.69	27.09	27.64	27.64	2.03%	13,102,903
Dec 23, 2025	27.45	27.62	27.01	27.09	27.09	-1.56%	10,407,560
Dec 22, 2025	27.58	27.74	27.40	27.52	27.52	0.26%	12,029,380
Dec 19, 2025	27.54	27.74	27.20	27.45	27.45	-0.25%	11,403,584
Dec 18, 2025	26.99	27.69	26.90	27.52	27.52	1.10%	17,564,560
Dec 17, 2025	27.02	27.38	26.51	27.22	27.22	0.33%	15,369,340
Dec 16, 2025	26.72	27.20	26.57	27.13	27.13	1.53%	15,057,486
Dec 15, 2025	26.48	27.29	26.35	26.72	26.72	0.64%	13,128,370
Dec 12, 2025	25.99	26.67	25.78	26.55	26.55	2.12%	11,848,710
Dec 11, 2025	26.72	26.77	25.99	26.00	26.00	-2.69%	9,761,591
Dec 10, 2025	26.50	26.73	26.23	26.72	26.72	0.56%	7,067,198
Dec 9, 2025	26.90	27.13	26.53	26.57	26.57	-1.67%	8,725,031
Dec 8, 2025	26.82	27.18	26.82	27.02	27.02	0.75%	9,750,042
Dec 5, 2025	26.70	26.88	26.30	26.82	26.82	0.68%	8,138,045
Dec 4, 2025	26.59	26.80	26.10	26.64	26.64	0.19%	7,924,120
Dec 3, 2025	27.28	27.28	26.57	26.59	26.59	-2.46%	8,245,903
Dec 2, 2025	27.42	27.53	27.15	27.26	27.26	-1.16%	7,328,615
Dec 1, 2025	27.20	27.58	26.94	27.58	27.58	1.36%	12,599,780
Nov 28, 2025	27.10	27.22	26.89	27.21	27.21	0.52%	6,245,991
Nov 27, 2025	26.94	27.64	26.87	27.07	27.07	0.41%	9,953,382