SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	69.22	69.22	62.37	64.27	-	-1.46%	6,015,930
Apr 28, 2026	67.01	70.30	64.11	65.22	65.22	-7.50%	14,199,320
Apr 27, 2026	71.17	73.50	67.91	70.51	70.51	4.00%	15,657,630
Apr 24, 2026	69.22	71.22	65.60	67.80	67.80	-3.76%	13,236,130
Apr 23, 2026	72.01	76.75	69.50	70.45	70.45	-2.36%	15,755,910
Apr 22, 2026	65.00	72.57	64.50	72.15	72.15	11.45%	14,355,130
Apr 21, 2026	63.39	66.88	62.46	64.74	64.74	1.11%	10,749,500
Apr 20, 2026	60.21	65.96	59.30	64.03	64.03	5.96%	11,705,160
Apr 17, 2026	60.80	63.63	59.11	60.43	60.43	4.37%	11,279,710
Apr 16, 2026	57.21	59.90	56.18	57.90	57.90	1.14%	9,106,970
Apr 15, 2026	54.71	58.79	53.34	57.25	57.25	4.11%	9,868,821
Apr 14, 2026	52.80	56.58	52.42	54.99	54.99	4.17%	13,051,398
Apr 13, 2026	48.50	54.49	48.00	52.79	52.79	1.40%	22,640,910
Apr 10, 2026	60.02	64.88	52.06	52.06	52.06	-19.99%	29,837,910
Apr 9, 2026	66.00	68.94	65.00	65.07	65.07	-1.96%	9,473,207
Apr 8, 2026	63.01	67.88	61.81	66.37	66.37	7.38%	9,816,442
Apr 7, 2026	63.00	64.88	60.65	61.81	61.81	-	7,805,458
Apr 3, 2026	58.60	64.32	58.00	61.81	61.81	5.93%	14,104,380
Apr 2, 2026	61.00	61.23	57.71	58.35	58.35	-4.81%	10,873,800
Apr 1, 2026	62.55	65.66	59.98	61.30	61.30	-1.05%	11,554,660
Mar 31, 2026	65.72	65.99	60.56	61.95	61.95	-5.85%	16,694,660
Mar 30, 2026	68.01	69.88	64.70	65.80	65.80	-2.11%	10,896,290
Mar 27, 2026	67.22	68.68	64.20	67.22	67.22	-2.86%	11,346,490
Mar 26, 2026	72.22	72.61	67.78	69.20	69.20	-3.74%	12,683,820
Mar 25, 2026	60.50	72.38	60.00	71.89	71.89	16.12%	16,588,181
Mar 24, 2026	61.00	62.48	56.80	61.91	61.91	1.86%	14,894,871
Mar 23, 2026	56.63	63.50	55.83	60.78	60.78	5.10%	16,937,090
Mar 20, 2026	56.85	60.96	56.20	57.83	57.83	6.74%	13,253,620
Mar 19, 2026	51.70	55.60	50.09	54.18	54.18	2.81%	12,862,920
Mar 18, 2026	50.48	53.30	48.80	52.70	52.70	6.46%	10,484,830
Mar 17, 2026	48.93	52.88	48.22	49.50	49.50	0.71%	13,566,260
Mar 16, 2026	48.00	49.96	47.60	49.15	49.15	-0.06%	9,312,769
Mar 13, 2026	42.60	51.27	42.26	49.18	49.18	14.69%	18,675,180
Mar 12, 2026	43.10	43.69	41.36	42.88	42.88	-2.08%	7,468,500
Mar 11, 2026	42.09	44.58	42.08	43.79	43.79	5.04%	11,115,390
Mar 10, 2026	41.55	42.00	40.56	41.69	41.69	0.72%	7,184,440
Mar 9, 2026	38.29	41.56	37.00	41.39	41.39	5.29%	10,421,929
Mar 6, 2026	38.17	40.64	38.02	39.31	39.31	2.96%	11,151,310
Mar 5, 2026	38.53	39.66	37.92	38.18	38.18	0.58%	5,609,020
Mar 4, 2026	37.00	39.09	37.00	37.96	37.96	-0.94%	5,562,360
Mar 3, 2026	40.00	40.64	37.26	38.32	38.32	-0.98%	9,647,821
Mar 2, 2026	38.27	39.00	37.00	38.70	38.70	-0.41%	9,651,190
Feb 27, 2026	36.50	39.38	36.09	38.86	38.86	4.21%	14,602,120
Feb 26, 2026	36.63	37.71	34.89	37.29	37.29	0.81%	12,696,560
Feb 25, 2026	32.88	38.34	32.46	36.99	36.99	12.98%	11,742,356
Feb 24, 2026	32.08	33.25	32.01	32.74	32.74	2.83%	2,744,290
Feb 13, 2026	32.19	32.65	31.70	31.84	31.84	-1.21%	2,607,540
Feb 12, 2026	32.62	33.18	32.20	32.23	32.23	-1.20%	2,985,280
Feb 11, 2026	32.35	33.13	32.14	32.62	32.62	1.27%	2,685,300
Feb 10, 2026	32.30	32.41	31.86	32.21	32.21	-0.28%	2,736,101
Feb 9, 2026	32.69	33.17	31.76	32.30	32.30	-	4,188,060
Feb 6, 2026	33.00	33.28	32.22	32.30	32.30	-2.36%	3,343,780
Feb 5, 2026	33.08	34.10	32.78	33.08	33.08	-0.78%	2,678,900
Feb 4, 2026	33.81	34.31	33.00	33.34	33.34	-2.00%	2,791,100
Feb 3, 2026	34.14	34.14	33.10	34.02	34.02	0.95%	3,543,200
Feb 2, 2026	33.88	35.53	33.62	33.70	33.70	-0.94%	5,055,200
Jan 30, 2026	33.50	34.47	31.50	34.02	34.02	2.47%	12,827,800
Jan 29, 2026	38.41	38.70	32.99	33.20	33.20	-13.99%	15,407,950
Jan 28, 2026	36.18	39.21	36.00	38.60	38.60	6.63%	14,701,050
Jan 27, 2026	33.25	36.25	32.50	36.20	36.20	8.32%	11,683,140
Jan 26, 2026	33.98	34.39	32.71	33.42	33.42	-2.68%	6,075,990
Jan 23, 2026	35.43	35.70	34.00	34.34	34.34	-3.02%	6,513,150
Jan 22, 2026	34.69	36.45	34.48	35.41	35.41	2.82%	7,702,160
Jan 21, 2026	33.47	34.68	33.30	34.44	34.44	2.32%	3,488,750
Jan 20, 2026	34.80	34.85	33.31	33.66	33.66	-2.55%	4,871,500
Jan 19, 2026	34.39	35.06	33.69	34.54	34.54	-0.43%	6,154,090
Jan 16, 2026	32.50	35.04	32.25	34.69	34.69	7.93%	11,094,684
Jan 15, 2026	32.04	33.04	31.60	32.14	32.14	-0.68%	5,115,600
Jan 14, 2026	32.47	33.11	31.88	32.36	32.36	-1.46%	7,840,541
Jan 13, 2026	31.99	34.00	31.52	32.84	32.84	0.64%	11,547,020
Jan 12, 2026	36.39	36.39	32.12	32.63	32.63	-9.66%	20,937,330
Jan 9, 2026	35.00	38.25	33.30	36.12	36.12	1.89%	17,828,120
Jan 8, 2026	33.70	36.99	33.69	35.45	35.45	5.07%	18,440,390
Jan 7, 2026	34.28	35.64	33.66	33.74	33.74	-1.06%	8,682,461
Jan 6, 2026	34.88	35.08	33.72	34.10	34.10	-1.96%	7,470,164
Jan 5, 2026	34.08	35.00	32.52	34.78	34.78	2.63%	8,452,380
Dec 31, 2025	33.40	34.08	32.90	33.89	33.89	0.71%	5,581,700
Dec 30, 2025	33.00	34.50	32.72	33.65	33.65	1.88%	7,426,640
Dec 29, 2025	32.25	33.68	32.18	33.03	33.03	1.88%	7,794,690
Dec 26, 2025	30.98	33.50	30.32	32.42	32.42	4.48%	9,446,890
Dec 25, 2025	30.06	31.38	29.75	31.03	31.03	3.23%	5,875,150
Dec 24, 2025	29.58	30.68	29.40	30.06	30.06	1.21%	3,937,640
Dec 23, 2025	30.60	31.00	29.50	29.70	29.70	-3.07%	4,711,500
Dec 22, 2025	30.17	31.00	29.51	30.64	30.64	2.20%	5,616,500
Dec 19, 2025	28.81	31.16	28.52	29.98	29.98	3.81%	9,612,830
Dec 18, 2025	28.63	29.80	28.45	28.88	28.88	0.84%	5,151,000
Dec 17, 2025	28.69	29.80	28.22	28.64	28.64	0.95%	7,656,920
Dec 16, 2025	27.30	28.83	26.51	28.37	28.37	3.46%	9,483,810
Dec 15, 2025	29.69	29.69	27.06	27.42	27.42	-9.21%	14,893,630
Dec 12, 2025	32.59	32.82	29.87	30.20	30.20	-7.36%	14,814,230
Dec 11, 2025	32.95	33.99	32.38	32.60	32.60	-3.83%	14,405,510
Dec 10, 2025	31.80	36.39	31.40	33.90	33.90	7.45%	24,665,326
Dec 9, 2025	31.80	33.57	31.20	31.55	31.55	-1.41%	12,276,200
Dec 8, 2025	30.59	32.80	29.75	32.00	32.00	3.26%	11,218,890
Dec 5, 2025	28.87	31.67	28.87	30.99	30.99	7.60%	11,498,910
Dec 4, 2025	29.18	29.31	28.00	28.80	28.80	-1.71%	6,204,150
Dec 3, 2025	28.50	30.44	28.00	29.30	29.30	3.72%	6,932,150
Dec 2, 2025	28.65	28.75	28.15	28.25	28.25	-1.67%	1,969,426
Dec 1, 2025	28.68	29.83	28.50	28.73	28.73	-0.42%	4,347,800
Nov 28, 2025	27.18	28.95	26.91	28.85	28.85	6.54%	5,010,600