SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.47	28.06	27.07	27.89	27.89	2.27%	4,287,040
Apr 28, 2026	28.34	28.35	26.75	27.27	27.27	-8.67%	8,365,340
Apr 27, 2026	29.49	29.92	29.05	29.86	29.86	0.88%	2,453,093
Apr 24, 2026	29.42	29.86	29.11	29.60	29.60	0.03%	2,304,332
Apr 23, 2026	30.30	30.35	29.45	29.59	29.59	-2.57%	2,742,100
Apr 22, 2026	30.45	30.45	29.86	30.37	30.37	0.30%	2,418,040
Apr 21, 2026	30.68	30.68	30.04	30.28	30.28	-1.30%	2,250,500
Apr 20, 2026	30.19	30.85	30.05	30.68	30.68	1.12%	2,403,600
Apr 17, 2026	30.54	30.56	30.12	30.34	30.34	-0.95%	3,051,120
Apr 16, 2026	29.54	30.68	29.48	30.63	30.63	3.65%	4,051,650
Apr 15, 2026	29.89	30.42	29.45	29.55	29.55	0.41%	3,776,900
Apr 14, 2026	28.99	29.54	28.80	29.43	29.43	2.15%	3,270,410
Apr 13, 2026	28.99	29.16	28.76	28.81	28.81	-1.84%	3,701,300
Apr 10, 2026	30.16	30.35	29.34	29.35	29.35	-2.69%	4,964,000
Apr 9, 2026	30.44	30.44	29.86	30.16	30.16	-1.11%	2,836,650
Apr 8, 2026	29.53	30.52	29.30	30.50	30.50	4.49%	3,587,868
Apr 7, 2026	28.10	29.64	28.05	29.19	29.19	3.88%	3,623,961
Apr 3, 2026	28.70	29.00	28.09	28.10	28.10	-2.46%	1,760,000
Apr 2, 2026	29.01	29.47	28.43	28.81	28.81	-1.06%	2,091,800
Apr 1, 2026	29.37	29.45	28.89	29.12	29.12	1.61%	2,047,155
Mar 31, 2026	28.97	29.37	28.61	28.66	28.66	-0.86%	2,066,735
Mar 30, 2026	28.59	29.52	28.40	28.91	28.91	0.87%	2,574,950
Mar 27, 2026	28.16	28.90	28.01	28.66	28.66	0.42%	1,963,000
Mar 26, 2026	28.55	29.29	28.23	28.54	28.54	0.35%	2,870,810
Mar 25, 2026	27.99	28.60	27.96	28.44	28.44	1.94%	1,985,106
Mar 24, 2026	27.69	27.92	26.92	27.90	27.90	3.10%	2,552,424
Mar 23, 2026	28.01	28.45	26.93	27.06	27.06	-5.78%	3,483,230
Mar 20, 2026	29.99	30.18	28.70	28.72	28.72	-3.14%	2,841,800
Mar 19, 2026	30.51	30.55	29.45	29.65	29.65	-3.77%	2,714,550
Mar 18, 2026	30.93	30.93	30.33	30.81	30.81	0.85%	2,029,000
Mar 17, 2026	31.52	31.62	30.55	30.55	30.55	-2.52%	2,310,500
Mar 16, 2026	31.34	31.70	30.88	31.34	31.34	0.35%	2,721,100
Mar 13, 2026	31.80	31.93	31.21	31.23	31.23	-2.07%	4,455,605
Mar 12, 2026	32.89	33.90	31.83	31.89	31.89	-0.22%	7,073,995
Mar 11, 2026	32.41	32.85	31.87	31.96	31.96	-1.11%	2,568,210
Mar 10, 2026	31.51	32.34	31.45	32.32	32.32	3.76%	2,684,600
Mar 9, 2026	31.67	31.67	30.58	31.15	31.15	-2.50%	2,851,670
Mar 6, 2026	31.30	32.06	31.02	31.95	31.95	-	2,671,397
Mar 5, 2026	32.07	32.40	31.60	31.95	31.95	1.49%	2,528,850
Mar 4, 2026	31.67	32.26	31.30	31.48	31.48	-0.69%	2,800,622
Mar 3, 2026	34.20	34.38	31.69	31.70	31.70	-6.90%	4,829,032
Mar 2, 2026	34.91	35.34	33.85	34.05	34.05	-3.43%	3,665,110
Feb 27, 2026	34.94	35.70	34.80	35.26	35.26	0.46%	3,308,180
Feb 26, 2026	34.85	35.10	34.56	35.10	35.10	0.72%	2,468,925
Feb 25, 2026	35.03	35.22	34.21	34.85	34.85	-0.94%	2,973,636
Feb 24, 2026	34.88	35.49	34.45	35.18	35.18	2.36%	3,562,080
Feb 13, 2026	34.32	34.82	34.28	34.37	34.37	-0.66%	2,218,580
Feb 12, 2026	34.90	34.98	34.13	34.60	34.60	-0.75%	3,604,600
Feb 11, 2026	33.90	35.30	33.67	34.86	34.86	3.29%	6,039,997
Feb 10, 2026	33.72	33.98	33.50	33.75	33.75	0.09%	2,147,390
Feb 9, 2026	33.88	33.98	33.50	33.72	33.72	0.54%	2,808,500
Feb 6, 2026	32.94	34.07	32.88	33.54	33.54	0.96%	2,944,853
Feb 5, 2026	33.66	33.87	33.06	33.22	33.22	-1.66%	2,346,500
Feb 4, 2026	33.98	34.45	33.36	33.78	33.78	-0.85%	2,752,053
Feb 3, 2026	33.88	34.22	33.56	34.07	34.07	1.70%	2,990,100
Feb 2, 2026	34.68	34.74	33.50	33.50	33.50	-3.62%	3,209,330
Jan 30, 2026	34.12	34.96	33.53	34.76	34.76	1.16%	4,073,170
Jan 29, 2026	35.38	35.49	34.18	34.36	34.36	-3.46%	4,685,710
Jan 28, 2026	36.76	36.84	35.38	35.59	35.59	-4.58%	6,262,494
Jan 27, 2026	37.53	38.10	35.81	37.30	37.30	-1.24%	4,082,698
Jan 26, 2026	38.42	39.48	37.31	37.77	37.77	-1.69%	4,637,794
Jan 23, 2026	38.15	38.46	37.74	38.42	38.42	0.58%	4,280,600
Jan 22, 2026	38.30	38.88	37.89	38.20	38.20	-0.65%	3,761,668
Jan 21, 2026	38.33	38.54	37.70	38.45	38.45	-	4,842,840
Jan 20, 2026	38.24	39.39	37.90	38.45	38.45	0.63%	8,676,515
Jan 19, 2026	37.37	38.58	37.10	38.21	38.21	2.69%	7,713,343
Jan 16, 2026	36.37	37.40	36.10	37.21	37.21	3.36%	6,342,220
Jan 15, 2026	35.71	36.20	35.60	36.00	36.00	0.25%	3,086,580
Jan 14, 2026	36.27	36.57	35.30	35.91	35.91	-1.02%	5,726,517
Jan 13, 2026	37.38	37.83	36.23	36.28	36.28	-3.05%	5,303,115
Jan 12, 2026	37.35	37.63	36.82	37.42	37.42	0.56%	5,557,010
Jan 9, 2026	36.79	37.45	36.63	37.21	37.21	0.43%	5,058,400
Jan 8, 2026	36.46	37.50	36.33	37.05	37.05	1.26%	5,873,132
Jan 7, 2026	36.22	37.45	36.06	36.59	36.59	1.36%	6,260,600
Jan 6, 2026	36.46	36.58	36.00	36.10	36.10	-1.31%	4,869,629
Jan 5, 2026	36.80	36.86	35.60	36.58	36.58	-0.89%	6,346,119
Dec 31, 2025	36.70	37.60	36.32	36.91	36.91	0.49%	6,516,520
Dec 30, 2025	36.87	37.27	36.00	36.73	36.73	-0.81%	11,093,980
Dec 29, 2025	34.36	37.67	34.22	37.03	37.03	8.21%	14,085,009
Dec 26, 2025	34.58	35.04	34.16	34.22	34.22	-1.01%	2,750,700
Dec 25, 2025	34.00	34.68	33.91	34.57	34.57	1.41%	2,495,749
Dec 24, 2025	33.63	34.26	33.61	34.09	34.09	0.95%	2,191,800
Dec 23, 2025	33.91	34.19	33.59	33.77	33.77	-0.30%	2,483,899
Dec 22, 2025	32.69	34.19	32.69	33.87	33.87	3.93%	4,315,093
Dec 19, 2025	32.10	32.78	32.10	32.59	32.59	1.21%	1,608,400
Dec 18, 2025	31.91	32.78	31.76	32.20	32.20	0.47%	1,604,156
Dec 17, 2025	31.53	32.05	30.95	32.05	32.05	1.55%	1,756,700
Dec 16, 2025	32.34	32.34	31.32	31.56	31.56	-2.41%	2,030,363
Dec 15, 2025	32.23	32.70	32.19	32.34	32.34	-0.46%	1,684,970
Dec 12, 2025	32.47	32.80	32.22	32.49	32.49	-0.15%	1,558,620
Dec 11, 2025	32.93	33.24	32.50	32.54	32.54	-1.57%	2,518,100
Dec 10, 2025	32.74	33.82	32.68	33.06	33.06	1.38%	4,018,500
Dec 9, 2025	32.84	33.09	32.58	32.61	32.61	-0.88%	1,348,040
Dec 8, 2025	32.79	33.18	32.79	32.90	32.90	0.70%	2,054,880
Dec 5, 2025	32.24	32.96	32.03	32.67	32.67	1.11%	2,607,200
Dec 4, 2025	32.05	32.71	31.80	32.31	32.31	0.81%	2,179,849
Dec 3, 2025	32.30	32.52	31.82	32.05	32.05	-0.77%	1,648,900
Dec 2, 2025	32.50	32.68	32.10	32.30	32.30	-0.74%	1,510,640
Dec 1, 2025	32.48	32.80	32.33	32.54	32.54	0.81%	1,801,070
Nov 28, 2025	31.99	32.28	31.77	32.28	32.28	0.91%	1,400,300