SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.23	37.38	36.62	36.80	36.80	-1.60%	9,053,676
Apr 27, 2026	37.07	37.86	37.06	37.40	37.40	0.29%	10,353,850
Apr 24, 2026	37.13	37.87	37.13	37.29	37.29	0.03%	10,781,490
Apr 23, 2026	37.86	37.88	36.94	37.28	37.28	-1.38%	15,473,500
Apr 22, 2026	36.36	37.95	36.36	37.80	37.80	5.76%	23,952,050
Apr 21, 2026	35.83	36.08	35.50	35.74	35.74	-0.53%	5,494,329
Apr 20, 2026	35.67	36.10	35.40	35.93	35.93	0.73%	5,917,153
Apr 17, 2026	35.58	35.78	35.25	35.67	35.67	-	6,173,804
Apr 16, 2026	35.55	35.86	35.40	35.67	35.67	1.08%	6,083,360
Apr 15, 2026	36.10	36.50	35.25	35.29	35.29	-1.94%	7,564,246
Apr 14, 2026	36.01	36.23	35.63	35.99	35.99	-0.28%	8,479,354
Apr 13, 2026	35.40	36.64	35.30	36.09	36.09	4.10%	15,341,527
Apr 10, 2026	34.59	34.90	34.43	34.67	34.67	0.84%	5,588,439
Apr 9, 2026	34.23	34.65	34.23	34.38	34.38	-0.72%	4,515,883
Apr 8, 2026	33.64	34.63	33.56	34.63	34.63	4.78%	8,788,655
Apr 7, 2026	32.95	33.44	32.78	33.05	33.05	0.36%	4,321,661
Apr 3, 2026	32.99	33.23	32.86	32.93	32.93	0.15%	4,098,400
Apr 2, 2026	32.89	33.10	32.68	32.88	32.88	-0.06%	4,669,603
Apr 1, 2026	33.15	33.22	32.54	32.90	32.90	0.49%	5,371,590
Mar 31, 2026	32.53	32.99	32.40	32.74	32.74	0.55%	6,040,598
Mar 30, 2026	31.75	32.56	31.66	32.56	32.56	1.53%	5,926,240
Mar 27, 2026	31.51	32.19	31.41	32.07	32.07	0.66%	4,991,635
Mar 26, 2026	32.96	32.97	31.74	31.86	31.86	-3.37%	9,804,142
Mar 25, 2026	33.12	33.72	32.84	32.97	32.97	0.06%	7,895,605
Mar 24, 2026	33.38	33.41	32.45	32.95	32.95	0.15%	9,597,426
Mar 23, 2026	33.86	34.15	32.68	32.90	32.90	-4.55%	12,484,293
Mar 20, 2026	34.23	35.03	34.04	34.47	34.47	0.64%	12,181,548
Mar 19, 2026	33.70	34.63	33.52	34.25	34.25	1.15%	11,300,583
Mar 18, 2026	33.75	33.91	33.36	33.86	33.86	0.62%	5,876,111
Mar 17, 2026	33.95	34.16	33.63	33.65	33.65	-0.83%	6,714,359
Mar 16, 2026	34.24	34.24	33.62	33.93	33.93	-0.79%	6,788,232
Mar 13, 2026	34.50	34.69	34.15	34.20	34.20	-1.21%	6,719,897
Mar 12, 2026	34.90	35.18	34.57	34.62	34.62	-1.06%	6,148,771
Mar 11, 2026	35.15	35.22	34.83	34.99	34.99	-0.31%	8,775,771
Mar 10, 2026	35.01	35.33	34.82	35.10	35.10	1.59%	7,760,255
Mar 9, 2026	35.00	35.00	33.83	34.55	34.55	-2.35%	10,805,030
Mar 6, 2026	34.98	35.45	34.68	35.38	35.38	0.83%	6,627,884
Mar 5, 2026	35.02	35.45	34.70	35.09	35.09	1.74%	7,983,853
Mar 4, 2026	34.53	35.03	34.29	34.49	34.49	-1.03%	7,945,195
Mar 3, 2026	36.16	36.60	34.73	34.85	34.85	-3.49%	15,932,028
Mar 2, 2026	36.98	37.20	35.76	36.11	36.11	-3.91%	15,557,100
Feb 27, 2026	37.32	37.65	37.02	37.58	37.58	-0.05%	7,567,227
Feb 26, 2026	36.62	37.74	36.50	37.60	37.60	2.23%	11,996,350
Feb 25, 2026	37.12	37.15	36.61	36.78	36.78	-0.16%	8,010,192
Feb 24, 2026	36.50	37.12	36.36	36.84	36.84	1.99%	12,417,500
Feb 13, 2026	36.80	36.87	36.11	36.12	36.12	-2.46%	8,921,505
Feb 12, 2026	37.03	37.12	36.40	37.03	37.03	0.35%	7,745,340
Feb 11, 2026	36.80	37.59	36.71	36.90	36.90	0.38%	9,348,425
Feb 10, 2026	36.88	36.90	36.40	36.76	36.76	-0.03%	7,376,740
Feb 9, 2026	36.90	36.97	36.50	36.77	36.77	0.93%	9,103,565
Feb 6, 2026	36.58	36.95	36.10	36.43	36.43	-0.92%	7,917,317
Feb 5, 2026	37.30	37.54	36.67	36.77	36.77	-2.21%	8,885,257
Feb 4, 2026	38.15	38.30	37.10	37.60	37.60	-2.41%	13,365,420
Feb 3, 2026	37.30	39.46	37.30	38.53	38.53	3.94%	21,253,454
Feb 2, 2026	38.45	38.67	36.87	37.07	37.07	-3.39%	14,267,530
Jan 30, 2026	38.17	38.81	37.41	38.37	38.37	-0.47%	14,853,650
Jan 29, 2026	38.02	39.34	37.55	38.55	38.55	0.71%	21,376,240
Jan 28, 2026	38.00	38.68	37.70	38.28	38.28	0.98%	19,138,380
Jan 27, 2026	36.58	38.50	36.18	37.91	37.91	5.36%	26,351,179
Jan 26, 2026	36.83	36.94	35.81	35.98	35.98	-2.31%	11,162,560
Jan 23, 2026	36.30	37.07	36.19	36.83	36.83	2.22%	11,076,600
Jan 22, 2026	36.46	36.58	35.93	36.03	36.03	-1.15%	8,581,807
Jan 21, 2026	36.58	36.86	36.28	36.45	36.45	-0.60%	8,696,848
Jan 20, 2026	37.18	37.55	36.60	36.67	36.67	-1.37%	8,895,340
Jan 19, 2026	37.00	37.76	36.99	37.18	37.18	0.57%	9,883,012
Jan 16, 2026	37.25	37.45	36.70	36.97	36.97	0.79%	9,689,475
Jan 15, 2026	37.21	37.40	36.41	36.68	36.68	-1.93%	10,087,350
Jan 14, 2026	37.16	38.00	36.94	37.40	37.40	0.59%	11,780,090
Jan 13, 2026	37.42	37.86	36.90	37.18	37.18	-0.61%	11,365,560
Jan 12, 2026	36.68	37.57	36.64	37.41	37.41	2.27%	13,242,760
Jan 9, 2026	35.94	36.88	35.93	36.58	36.58	1.81%	8,965,031
Jan 8, 2026	35.99	36.34	35.72	35.93	35.93	-0.36%	5,132,482
Jan 7, 2026	36.50	36.55	35.93	36.06	36.06	-1.37%	6,930,817
Jan 6, 2026	36.39	36.66	35.89	36.56	36.56	1.41%	11,210,960
Jan 5, 2026	35.83	36.14	35.45	36.05	36.05	1.12%	8,754,440
Dec 31, 2025	36.28	36.43	35.63	35.65	35.65	-1.25%	6,111,178
Dec 30, 2025	36.41	36.65	36.08	36.10	36.10	-1.47%	5,253,218
Dec 29, 2025	36.50	36.87	36.24	36.64	36.64	-0.11%	6,359,112
Dec 26, 2025	36.85	36.99	36.50	36.68	36.68	-0.46%	4,532,733
Dec 25, 2025	36.74	37.05	36.60	36.85	36.85	-	5,246,739
Dec 24, 2025	36.27	36.95	36.14	36.85	36.85	1.66%	7,014,984
Dec 23, 2025	36.31	36.96	36.21	36.25	36.25	-0.30%	8,115,516
Dec 22, 2025	36.49	36.65	36.20	36.36	36.36	-0.44%	6,321,919
Dec 19, 2025	36.13	36.68	36.13	36.52	36.52	1.16%	7,278,120
Dec 18, 2025	35.91	36.48	35.84	36.10	36.10	-0.08%	7,270,262
Dec 17, 2025	35.66	36.30	35.57	36.13	36.13	0.64%	8,263,719
Dec 16, 2025	35.55	36.18	35.47	35.90	35.90	0.98%	9,353,985
Dec 15, 2025	35.90	36.46	35.48	35.55	35.55	-1.11%	12,194,060
Dec 12, 2025	34.90	36.19	34.85	35.95	35.95	3.19%	16,143,349
Dec 11, 2025	34.83	35.44	34.75	34.84	34.84	-0.23%	9,102,195
Dec 10, 2025	34.71	35.26	34.55	34.92	34.92	1.51%	11,529,590
Dec 9, 2025	34.60	34.90	34.31	34.40	34.40	-0.55%	5,245,542
Dec 8, 2025	34.30	34.68	34.22	34.59	34.59	0.85%	6,665,405
Dec 5, 2025	33.74	34.45	33.60	34.30	34.30	1.57%	5,261,703
Dec 4, 2025	34.00	34.05	33.40	33.77	33.77	-0.68%	4,169,160
Dec 3, 2025	34.17	34.23	33.87	34.00	34.00	-0.53%	3,028,167
Dec 2, 2025	34.40	34.40	33.88	34.18	34.18	-0.55%	4,051,952
Dec 1, 2025	33.77	34.40	33.77	34.37	34.37	1.81%	7,014,380
Nov 28, 2025	33.79	33.92	33.52	33.76	33.76	-	5,302,381
Nov 27, 2025	33.65	34.09	33.60	33.76	33.76	0.21%	5,047,441