SHE:300683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.00	35.64	34.41	35.25	35.25	-0.14%	6,867,600
Apr 28, 2026	35.93	36.38	34.68	35.30	35.30	-1.56%	11,622,600
Apr 27, 2026	32.80	36.20	32.56	35.86	35.86	9.20%	19,671,390
Apr 24, 2026	32.26	33.02	32.00	32.84	32.84	1.86%	6,133,100
Apr 23, 2026	32.85	33.13	32.16	32.24	32.24	-2.63%	6,420,500
Apr 22, 2026	33.71	34.07	32.83	33.11	33.11	-2.79%	8,574,400
Apr 21, 2026	33.79	34.80	33.50	34.06	34.06	0.47%	9,720,399
Apr 20, 2026	34.19	34.47	33.44	33.90	33.90	-0.88%	6,788,848
Apr 17, 2026	35.00	35.36	33.92	34.20	34.20	-2.92%	8,715,747
Apr 16, 2026	35.40	35.57	34.76	35.23	35.23	-0.93%	8,448,448
Apr 15, 2026	36.61	36.72	35.05	35.56	35.56	-1.44%	15,838,500
Apr 14, 2026	35.98	36.20	35.30	36.08	36.08	0.67%	11,420,796
Apr 13, 2026	36.22	36.40	35.61	35.84	35.84	-0.97%	8,061,870
Apr 10, 2026	37.10	37.49	36.11	36.19	36.19	-3.34%	11,299,200
Apr 9, 2026	37.91	38.79	37.12	37.44	37.44	-3.01%	14,096,340
Apr 8, 2026	41.63	42.95	38.38	38.60	38.60	-7.46%	23,282,999
Apr 7, 2026	44.60	45.25	40.50	41.71	41.71	-4.99%	16,861,550
Apr 3, 2026	45.07	47.07	43.50	43.90	43.90	-7.42%	22,942,587
Apr 2, 2026	47.05	50.68	45.21	47.42	47.42	-2.79%	27,078,660
Apr 1, 2026	43.87	49.88	42.44	48.78	48.78	12.50%	28,714,351
Mar 31, 2026	42.12	45.95	41.54	43.36	43.36	2.90%	22,358,940
Mar 30, 2026	39.35	45.20	39.35	42.14	42.14	8.58%	25,973,540
Mar 27, 2026	34.62	39.50	33.94	38.81	38.81	10.95%	16,880,710
Mar 26, 2026	36.13	36.40	34.80	34.98	34.98	-4.61%	7,515,287
Mar 25, 2026	35.01	37.88	34.61	36.67	36.67	5.16%	12,001,210
Mar 24, 2026	34.50	35.75	33.64	34.87	34.87	4.94%	13,021,000
Mar 23, 2026	32.18	34.93	32.01	33.23	33.23	1.56%	10,213,200
Mar 20, 2026	33.36	34.34	32.70	32.72	32.72	-1.48%	4,892,500
Mar 19, 2026	34.98	34.98	33.01	33.21	33.21	-5.20%	5,731,800
Mar 18, 2026	34.82	35.60	34.10	35.03	35.03	0.75%	5,295,200
Mar 17, 2026	36.30	36.30	34.76	34.77	34.77	-4.00%	5,924,100
Mar 16, 2026	34.85	36.98	33.81	36.22	36.22	5.11%	9,045,500
Mar 13, 2026	37.91	38.00	34.40	34.46	34.46	-9.10%	10,818,700
Mar 12, 2026	38.00	38.85	36.94	37.91	37.91	0.58%	10,176,200
Mar 11, 2026	37.45	38.30	36.53	37.69	37.69	1.65%	15,060,200
Mar 10, 2026	34.50	38.96	34.36	37.08	37.08	8.74%	15,848,420
Mar 9, 2026	31.93	34.86	31.60	34.10	34.10	5.21%	10,177,700
Mar 6, 2026	30.80	32.45	30.71	32.41	32.41	4.45%	4,562,870
Mar 5, 2026	31.60	31.68	30.85	31.03	31.03	0.49%	3,253,600
Mar 4, 2026	30.86	31.40	30.55	30.88	30.88	-1.44%	3,493,300
Mar 3, 2026	32.26	33.22	31.25	31.33	31.33	-1.57%	6,526,900
Mar 2, 2026	32.79	33.12	31.12	31.83	31.83	-4.87%	5,564,600
Feb 27, 2026	33.05	33.89	32.79	33.46	33.46	0.81%	3,405,800
Feb 26, 2026	33.86	34.41	33.08	33.19	33.19	-2.15%	4,167,500
Feb 25, 2026	33.61	34.89	33.33	33.92	33.92	1.25%	6,644,200
Feb 24, 2026	32.12	33.66	31.48	33.50	33.50	4.82%	6,559,300
Feb 13, 2026	33.03	33.03	31.94	31.96	31.96	-2.29%	4,158,900
Feb 12, 2026	33.30	33.64	32.65	32.71	32.71	-1.77%	4,653,200
Feb 11, 2026	34.34	34.84	33.25	33.30	33.30	-3.42%	6,561,700
Feb 10, 2026	33.44	36.03	33.23	34.48	34.48	3.17%	12,073,900
Feb 9, 2026	33.83	34.47	32.75	33.42	33.42	0.48%	8,255,200
Feb 6, 2026	32.32	34.56	32.20	33.26	33.26	2.94%	11,553,600
Feb 5, 2026	32.50	32.93	32.01	32.31	32.31	-1.25%	7,652,100
Feb 4, 2026	30.10	33.00	29.88	32.72	32.72	8.56%	14,441,000
Feb 3, 2026	28.88	30.18	28.71	30.14	30.14	5.13%	5,694,700
Feb 2, 2026	30.01	30.55	28.60	28.67	28.67	-5.41%	6,631,594
Jan 30, 2026	30.80	31.78	29.64	30.31	30.31	-1.11%	7,051,900
Jan 29, 2026	31.30	31.87	30.50	30.65	30.65	-2.11%	5,435,800
Jan 28, 2026	32.46	32.49	31.20	31.31	31.31	-3.60%	7,086,400
Jan 27, 2026	32.51	34.07	31.86	32.48	32.48	-0.61%	10,758,500
Jan 26, 2026	33.98	35.31	32.01	32.68	32.68	-1.89%	14,532,130
Jan 23, 2026	30.87	34.28	30.74	33.31	33.31	7.66%	19,087,270
Jan 22, 2026	29.61	31.23	28.60	30.94	30.94	4.28%	11,996,200
Jan 21, 2026	28.28	31.20	28.18	29.67	29.67	5.74%	10,782,800
Jan 20, 2026	28.50	28.76	27.90	28.06	28.06	-1.85%	4,357,000
Jan 19, 2026	29.16	29.23	28.40	28.59	28.59	-2.79%	6,152,600
Jan 16, 2026	31.05	31.27	29.00	29.41	29.41	-4.70%	9,164,398
Jan 15, 2026	32.15	32.17	30.63	30.86	30.86	-4.96%	11,267,960
Jan 14, 2026	30.85	33.33	30.52	32.47	32.47	4.98%	19,208,980
Jan 13, 2026	29.97	32.19	29.64	30.93	30.93	3.65%	15,043,760
Jan 12, 2026	30.33	30.33	29.54	29.84	29.84	-0.90%	4,043,200
Jan 9, 2026	29.49	30.19	29.11	30.11	30.11	2.10%	4,608,400
Jan 8, 2026	29.20	29.80	29.20	29.49	29.49	0.99%	3,039,804
Jan 7, 2026	29.35	29.72	29.03	29.20	29.20	-0.75%	3,698,614
Jan 6, 2026	29.41	29.48	28.77	29.42	29.42	0.96%	3,711,117
Jan 5, 2026	27.56	29.21	27.56	29.14	29.14	5.08%	4,785,300
Dec 31, 2025	28.07	28.20	27.63	27.73	27.73	-1.21%	2,560,204
Dec 30, 2025	28.38	28.44	28.03	28.07	28.07	-1.23%	2,257,400
Dec 29, 2025	28.38	28.66	27.94	28.42	28.42	-	2,436,717
Dec 26, 2025	28.59	28.77	28.19	28.42	28.42	-0.73%	2,538,400
Dec 25, 2025	28.25	28.78	27.77	28.63	28.63	2.03%	3,222,000
Dec 24, 2025	27.90	28.25	27.71	28.06	28.06	0.54%	2,055,100
Dec 23, 2025	28.10	28.13	27.68	27.91	27.91	-0.68%	1,905,350
Dec 22, 2025	28.31	28.39	28.03	28.10	28.10	-0.85%	1,866,350
Dec 19, 2025	27.76	28.41	27.70	28.34	28.34	2.09%	2,435,357
Dec 18, 2025	27.70	28.19	27.68	27.76	27.76	-0.68%	2,820,500
Dec 17, 2025	27.78	27.95	27.10	27.95	27.95	0.61%	2,890,000
Dec 16, 2025	28.19	28.28	27.56	27.78	27.78	-1.63%	2,540,500
Dec 15, 2025	28.50	28.69	28.15	28.24	28.24	-0.98%	2,384,704
Dec 12, 2025	28.61	28.84	28.14	28.52	28.52	-0.94%	3,109,699
Dec 11, 2025	29.25	29.50	28.54	28.79	28.79	-1.57%	3,584,000
Dec 10, 2025	29.51	29.85	28.90	29.25	29.25	-1.58%	2,961,809
Dec 9, 2025	29.55	30.35	29.33	29.72	29.72	0.13%	3,920,500
Dec 8, 2025	29.60	30.35	29.55	29.68	29.68	0.58%	3,194,399
Dec 5, 2025	29.15	29.55	28.52	29.51	29.51	0.99%	3,278,498
Dec 4, 2025	29.52	29.74	29.00	29.22	29.22	-1.68%	2,588,700
Dec 3, 2025	29.90	30.22	29.42	29.72	29.72	-0.93%	3,142,400
Dec 2, 2025	30.60	30.70	29.79	30.00	30.00	-1.96%	3,850,074
Dec 1, 2025	30.95	31.10	30.47	30.60	30.60	-0.58%	4,340,500
Nov 28, 2025	32.01	32.30	30.66	30.78	30.78	-2.63%	6,933,800