SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.75	48.75	46.01	46.50	-	0.61%	4,848,447
Apr 28, 2026	47.80	47.88	45.80	46.22	46.22	-3.77%	13,650,020
Apr 27, 2026	48.65	49.75	47.72	48.03	48.03	-1.64%	13,807,630
Apr 24, 2026	48.75	50.87	46.91	48.83	48.83	0.06%	21,189,500
Apr 23, 2026	51.30	51.30	47.90	48.80	48.80	-4.20%	21,060,990
Apr 22, 2026	50.94	51.69	50.35	50.94	50.94	-0.88%	14,683,350
Apr 21, 2026	52.32	52.51	50.51	51.39	51.39	-2.19%	16,095,900
Apr 20, 2026	53.01	55.18	52.45	52.54	52.54	2.46%	28,891,740
Apr 17, 2026	50.93	51.97	49.34	51.28	51.28	0.63%	18,856,330
Apr 16, 2026	50.05	52.68	49.15	50.96	50.96	2.12%	23,244,050
Apr 15, 2026	51.28	51.65	49.55	49.90	49.90	-2.67%	19,702,490
Apr 14, 2026	47.70	51.51	47.10	51.27	51.27	9.11%	29,525,360
Apr 13, 2026	47.00	48.41	46.65	46.99	46.99	-0.86%	16,858,590
Apr 10, 2026	47.80	48.35	47.00	47.40	47.40	-1.92%	21,390,250
Apr 9, 2026	45.99	50.40	45.77	48.33	48.33	4.75%	25,856,030
Apr 8, 2026	44.52	46.27	44.36	46.14	46.14	5.41%	17,476,210
Apr 7, 2026	45.62	45.79	43.57	43.77	43.77	-3.38%	15,946,730
Apr 3, 2026	45.15	46.43	44.46	45.30	45.30	1.68%	19,589,680
Apr 2, 2026	45.28	46.54	44.08	44.55	44.55	0.07%	19,521,890
Apr 1, 2026	44.75	45.30	43.50	44.52	44.52	1.88%	12,345,150
Mar 31, 2026	44.37	45.29	42.94	43.70	43.70	-1.91%	12,980,834
Mar 30, 2026	43.64	45.28	42.56	44.55	44.55	1.04%	17,129,650
Mar 27, 2026	43.47	45.26	43.30	44.09	44.09	-0.45%	11,085,360
Mar 26, 2026	44.90	45.77	43.80	44.29	44.29	-2.49%	12,876,230
Mar 25, 2026	44.66	46.15	44.14	45.42	45.42	2.53%	17,925,841
Mar 24, 2026	45.06	45.10	42.00	44.30	44.30	0.27%	14,797,843
Mar 23, 2026	46.10	46.65	43.69	44.18	44.18	-4.99%	19,620,939
Mar 20, 2026	44.27	47.69	44.14	46.50	46.50	5.54%	25,753,800
Mar 19, 2026	44.40	45.17	43.66	44.06	44.06	-2.15%	12,701,240
Mar 18, 2026	44.76	45.23	43.93	45.03	45.03	1.42%	15,603,400
Mar 17, 2026	47.29	47.49	44.29	44.40	44.40	-5.93%	17,893,959
Mar 16, 2026	47.77	48.01	45.37	47.20	47.20	-1.21%	16,497,200
Mar 13, 2026	50.00	50.10	47.50	47.78	47.78	-4.92%	22,453,651
Mar 12, 2026	50.00	51.05	49.22	50.25	50.25	-	19,913,830
Mar 11, 2026	48.50	52.49	48.06	50.25	50.25	2.72%	33,238,400
Mar 10, 2026	47.20	49.65	45.99	48.92	48.92	4.15%	29,651,676
Mar 9, 2026	44.77	47.47	43.92	46.97	46.97	1.64%	26,016,042
Mar 6, 2026	46.00	47.33	44.48	46.21	46.21	0.87%	25,414,280
Mar 5, 2026	45.80	46.71	45.30	45.81	45.81	1.91%	18,133,765
Mar 4, 2026	44.17	46.38	44.17	44.95	44.95	0.97%	19,616,270
Mar 3, 2026	46.85	46.99	44.28	44.52	44.52	-3.24%	28,228,950
Mar 2, 2026	42.00	46.99	41.91	46.01	46.01	9.55%	45,231,890
Feb 27, 2026	39.72	42.30	39.42	42.00	42.00	4.90%	25,631,660
Feb 26, 2026	39.31	40.35	38.60	40.04	40.04	1.39%	11,816,314
Feb 25, 2026	39.26	39.85	39.08	39.49	39.49	0.59%	5,963,494
Feb 24, 2026	39.59	39.79	38.97	39.26	39.26	0.54%	5,712,696
Feb 13, 2026	39.52	40.14	39.05	39.05	39.05	-1.84%	6,652,431
Feb 12, 2026	38.49	40.14	38.49	39.78	39.78	3.97%	12,937,780
Feb 11, 2026	38.22	38.66	38.13	38.26	38.26	0.21%	3,530,113
Feb 10, 2026	38.19	38.63	38.08	38.18	38.18	-0.13%	4,228,708
Feb 9, 2026	37.96	38.43	37.75	38.23	38.23	1.70%	5,270,961
Feb 6, 2026	37.11	38.07	36.75	37.59	37.59	0.43%	5,033,538
Feb 5, 2026	38.57	38.63	37.30	37.43	37.43	-3.43%	8,299,704
Feb 4, 2026	39.16	39.16	38.30	38.76	38.76	-1.45%	6,773,027
Feb 3, 2026	38.00	39.45	37.51	39.33	39.33	4.38%	11,069,322
Feb 2, 2026	38.65	39.47	37.66	37.68	37.68	-0.74%	8,755,851
Jan 30, 2026	38.40	38.75	37.11	37.96	37.96	-1.56%	9,203,787
Jan 29, 2026	39.48	39.77	38.51	38.56	38.56	-2.87%	9,772,265
Jan 28, 2026	39.92	40.40	39.58	39.70	39.70	-1.05%	9,050,777
Jan 27, 2026	39.95	40.48	38.70	40.12	40.12	-0.15%	10,137,010
Jan 26, 2026	41.76	42.26	39.66	40.18	40.18	-3.58%	14,948,380
Jan 23, 2026	41.45	42.07	41.06	41.67	41.67	0.53%	13,771,350
Jan 22, 2026	42.13	42.47	41.35	41.45	41.45	-1.61%	10,198,920
Jan 21, 2026	41.57	42.88	40.88	42.13	42.13	0.50%	14,404,000
Jan 20, 2026	43.40	43.40	41.71	41.92	41.92	-3.30%	17,941,690
Jan 19, 2026	41.29	43.47	41.00	43.35	43.35	5.19%	24,159,825
Jan 16, 2026	42.20	42.98	41.06	41.21	41.21	0.41%	16,515,250
Jan 15, 2026	40.40	41.17	40.30	41.04	41.04	0.44%	11,336,670
Jan 14, 2026	40.86	41.78	40.22	40.86	40.86	0.10%	18,665,450
Jan 13, 2026	40.90	42.00	39.81	40.82	40.82	-0.34%	22,261,750
Jan 12, 2026	41.73	41.91	39.99	40.96	40.96	-1.01%	21,219,620
Jan 9, 2026	40.55	41.68	39.90	41.38	41.38	2.40%	16,958,170
Jan 8, 2026	39.79	41.56	39.48	40.41	40.41	1.05%	15,491,420
Jan 7, 2026	39.70	40.36	39.30	39.99	39.99	0.08%	12,814,650
Jan 6, 2026	39.03	40.50	38.91	39.96	39.96	2.49%	10,625,080
Jan 5, 2026	38.36	39.08	38.34	38.99	38.99	1.85%	7,637,495
Dec 31, 2025	39.20	39.23	38.20	38.28	38.28	-2.05%	7,455,440
Dec 30, 2025	39.23	39.60	38.91	39.08	39.08	-0.76%	6,580,969
Dec 29, 2025	39.93	40.08	39.09	39.38	39.38	-1.80%	8,642,378
Dec 26, 2025	40.30	40.85	39.88	40.10	40.10	-0.52%	8,654,547
Dec 25, 2025	40.64	40.64	39.83	40.31	40.31	-0.74%	8,882,287
Dec 24, 2025	39.37	40.99	39.11	40.61	40.61	2.58%	13,308,410
Dec 23, 2025	39.01	39.79	38.85	39.59	39.59	1.15%	8,838,453
Dec 22, 2025	38.18	39.40	38.18	39.14	39.14	3.30%	10,526,738
Dec 19, 2025	38.00	38.51	37.77	37.89	37.89	0.21%	6,500,244
Dec 18, 2025	38.56	38.60	37.80	37.81	37.81	-3.10%	8,368,173
Dec 17, 2025	37.72	39.15	37.40	39.02	39.02	3.67%	8,992,954
Dec 16, 2025	38.97	38.97	37.05	37.64	37.64	-4.05%	10,522,050
Dec 15, 2025	39.04	40.15	38.82	39.23	39.23	0.08%	8,576,826
Dec 12, 2025	38.22	39.51	38.09	39.20	39.20	2.94%	11,992,382
Dec 11, 2025	39.00	39.38	38.06	38.08	38.08	-1.65%	8,079,134
Dec 10, 2025	39.27	39.41	38.12	38.72	38.72	-1.60%	8,191,002
Dec 9, 2025	39.63	40.18	39.18	39.35	39.35	-0.73%	8,043,416
Dec 8, 2025	39.53	40.19	39.27	39.64	39.64	1.12%	12,035,240
Dec 5, 2025	37.98	39.50	37.62	39.20	39.20	3.48%	13,087,920
Dec 4, 2025	37.89	38.10	37.41	37.88	37.88	-0.26%	6,262,057
Dec 3, 2025	38.20	38.86	37.70	37.98	37.98	-0.50%	8,725,445
Dec 2, 2025	38.78	38.88	37.96	38.17	38.17	-2.15%	9,708,708
Dec 1, 2025	39.40	39.56	38.70	39.01	39.01	-0.64%	10,353,284
Nov 28, 2025	38.52	39.50	38.40	39.26	39.26	1.45%	9,679,386