SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.60	28.20	27.60	28.11	28.11	0.64%	2,068,935
Apr 28, 2026	28.32	28.36	27.68	27.93	27.93	-1.31%	2,953,849
Apr 27, 2026	28.14	28.39	27.57	28.30	28.30	0.43%	3,628,903
Apr 24, 2026	30.15	30.47	27.89	28.18	28.18	-7.82%	8,274,385
Apr 23, 2026	30.71	31.30	30.40	30.57	30.57	-1.39%	3,139,553
Apr 22, 2026	31.00	31.17	30.65	31.00	31.00	-0.58%	2,783,812
Apr 21, 2026	31.55	31.81	30.94	31.18	31.18	-1.17%	2,951,719
Apr 20, 2026	30.83	31.92	30.65	31.55	31.55	1.84%	5,368,436
Apr 17, 2026	31.25	31.25	30.80	30.98	30.98	-0.29%	2,413,315
Apr 16, 2026	30.69	31.19	30.69	31.07	31.07	0.68%	3,338,864
Apr 15, 2026	31.50	31.65	30.80	30.86	30.86	-1.25%	4,581,603
Apr 14, 2026	30.72	31.30	30.47	31.25	31.25	1.56%	4,211,792
Apr 13, 2026	30.42	30.91	30.13	30.77	30.77	1.15%	3,069,894
Apr 10, 2026	30.23	30.78	30.23	30.42	30.42	0.86%	3,084,913
Apr 9, 2026	30.02	30.43	30.00	30.16	30.16	-0.89%	2,481,081
Apr 8, 2026	30.01	30.49	30.01	30.43	30.43	1.74%	4,665,663
Apr 7, 2026	29.00	29.99	29.00	29.91	29.91	5.43%	5,757,936
Apr 3, 2026	29.15	29.21	28.10	28.37	28.37	-2.04%	2,141,227
Apr 2, 2026	29.03	29.42	28.75	28.96	28.96	-0.89%	2,295,266
Apr 1, 2026	29.42	29.53	29.03	29.22	29.22	-0.07%	2,227,700
Mar 31, 2026	28.90	29.53	28.81	29.24	29.24	1.00%	3,159,436
Mar 30, 2026	28.50	29.15	28.50	28.95	28.95	0.35%	1,987,779
Mar 27, 2026	28.51	29.06	28.30	28.85	28.85	0.35%	2,082,631
Mar 26, 2026	29.21	29.22	28.49	28.75	28.75	-1.54%	3,545,853
Mar 25, 2026	28.40	29.61	28.25	29.20	29.20	1.99%	5,366,247
Mar 24, 2026	27.74	29.05	27.20	28.63	28.63	5.37%	6,190,351
Mar 23, 2026	28.03	28.47	27.00	27.17	27.17	-5.23%	3,801,866
Mar 20, 2026	29.86	30.05	28.66	28.67	28.67	-3.60%	3,124,264
Mar 19, 2026	30.77	30.79	29.50	29.74	29.74	-4.22%	3,552,877
Mar 18, 2026	31.25	31.25	30.29	31.05	31.05	0.13%	2,846,851
Mar 17, 2026	31.66	31.68	30.99	31.01	31.01	-1.59%	2,031,440
Mar 16, 2026	31.30	31.57	31.10	31.51	31.51	1.55%	2,522,911
Mar 13, 2026	31.10	31.61	30.96	31.03	31.03	-0.89%	3,129,991
Mar 12, 2026	32.00	32.24	31.21	31.31	31.31	-2.52%	4,449,976
Mar 11, 2026	33.14	33.14	32.03	32.12	32.12	-2.34%	4,815,267
Mar 10, 2026	32.50	33.31	32.47	32.89	32.89	0.27%	4,588,956
Mar 9, 2026	33.19	33.81	32.19	32.80	32.80	-1.68%	5,531,972
Mar 6, 2026	33.66	33.93	33.21	33.36	33.36	-1.68%	5,805,073
Mar 5, 2026	34.40	34.52	33.63	33.93	33.93	-2.02%	7,712,678
Mar 4, 2026	32.99	34.86	31.60	34.63	34.63	3.71%	11,947,950
Mar 3, 2026	35.00	35.00	33.33	33.39	33.39	-6.42%	12,001,020
Mar 2, 2026	34.16	35.89	33.60	35.68	35.68	7.28%	20,934,100
Feb 27, 2026	33.45	33.45	32.99	33.26	33.26	-0.57%	3,954,544
Feb 26, 2026	33.09	33.46	32.95	33.45	33.45	0.57%	4,622,367
Feb 25, 2026	33.00	33.41	32.93	33.26	33.26	0.27%	4,509,700
Feb 24, 2026	32.82	33.47	32.63	33.17	33.17	1.10%	4,793,036
Feb 13, 2026	32.43	33.25	32.43	32.81	32.81	1.23%	4,048,100
Feb 12, 2026	32.69	32.84	32.24	32.41	32.41	-0.86%	3,056,283
Feb 11, 2026	32.81	33.09	32.60	32.69	32.69	-0.85%	2,976,402
Feb 10, 2026	32.66	33.28	32.42	32.97	32.97	1.13%	4,400,913
Feb 9, 2026	32.52	32.68	32.22	32.60	32.60	1.59%	3,084,798
Feb 6, 2026	32.02	32.56	31.80	32.09	32.09	-0.40%	2,879,012
Feb 5, 2026	32.30	32.97	32.08	32.22	32.22	-1.07%	3,106,984
Feb 4, 2026	32.27	33.29	32.18	32.57	32.57	0.34%	4,848,357
Feb 3, 2026	31.90	32.54	31.86	32.46	32.46	2.17%	3,269,574
Feb 2, 2026	32.17	32.98	31.77	31.77	31.77	-2.07%	3,619,692
Jan 30, 2026	32.88	33.05	31.90	32.44	32.44	-1.34%	4,284,489
Jan 29, 2026	33.51	33.80	32.86	32.88	32.88	-2.08%	5,025,587
Jan 28, 2026	34.05	34.29	33.45	33.58	33.58	-1.70%	5,091,183
Jan 27, 2026	33.50	34.21	32.70	34.16	34.16	1.36%	6,749,700
Jan 26, 2026	35.03	35.10	33.43	33.70	33.70	-4.04%	8,437,433
Jan 23, 2026	34.50	35.50	34.33	35.12	35.12	1.53%	10,199,400
Jan 22, 2026	33.45	35.14	33.45	34.59	34.59	3.19%	8,818,925
Jan 21, 2026	33.51	33.89	33.43	33.52	33.52	0.03%	4,740,394
Jan 20, 2026	35.17	35.23	33.12	33.51	33.51	-4.80%	9,357,683
Jan 19, 2026	34.37	35.55	33.92	35.20	35.20	2.06%	7,493,172
Jan 16, 2026	35.14	35.33	33.92	34.49	34.49	-2.10%	9,568,590
Jan 15, 2026	35.60	35.88	34.84	35.23	35.23	-2.11%	8,056,802
Jan 14, 2026	35.82	36.95	35.28	35.99	35.99	-0.03%	15,137,180
Jan 13, 2026	38.83	38.83	35.65	36.00	36.00	-8.81%	21,195,100
Jan 12, 2026	38.00	39.94	37.52	39.48	39.48	5.28%	25,708,650
Jan 9, 2026	36.98	38.50	36.48	37.50	37.50	2.49%	23,459,560
Jan 8, 2026	35.25	37.36	34.93	36.59	36.59	3.71%	16,800,340
Jan 7, 2026	35.66	35.66	34.93	35.28	35.28	-2.05%	9,098,842
Jan 6, 2026	35.22	36.08	35.02	36.02	36.02	1.27%	11,715,490
Jan 5, 2026	35.91	36.16	34.75	35.57	35.57	0.14%	12,820,470
Dec 31, 2025	34.74	35.74	34.60	35.52	35.52	2.25%	11,358,054
Dec 30, 2025	35.00	35.68	34.45	34.74	34.74	-1.36%	10,161,520
Dec 29, 2025	35.34	35.69	34.80	35.22	35.22	-1.32%	11,017,930
Dec 26, 2025	34.50	36.48	34.44	35.69	35.69	2.56%	18,138,950
Dec 25, 2025	33.87	34.95	33.87	34.80	34.80	2.20%	13,554,150
Dec 24, 2025	32.62	34.26	32.37	34.05	34.05	3.28%	11,366,100
Dec 23, 2025	33.56	33.80	32.58	32.97	32.97	-0.48%	7,974,683
Dec 22, 2025	34.01	35.30	32.85	33.13	33.13	1.41%	12,168,530
Dec 19, 2025	32.00	32.98	31.90	32.67	32.67	1.33%	5,979,594
Dec 18, 2025	31.30	32.78	31.25	32.24	32.24	1.99%	6,287,966
Dec 17, 2025	32.08	32.50	30.75	31.61	31.61	-1.83%	7,054,873
Dec 16, 2025	34.15	34.15	32.20	32.20	32.20	-6.12%	9,297,442
Dec 15, 2025	33.41	34.65	32.28	34.30	34.30	1.27%	10,021,880
Dec 12, 2025	33.37	34.38	33.30	33.87	33.87	0.89%	6,625,996
Dec 11, 2025	34.13	34.40	33.49	33.57	33.57	-2.61%	7,792,789
Dec 10, 2025	33.16	34.48	33.05	34.47	34.47	3.08%	10,336,510
Dec 9, 2025	33.18	34.18	33.05	33.44	33.44	-0.12%	8,143,573
Dec 8, 2025	33.33	34.68	33.22	33.48	33.48	2.95%	15,721,180
Dec 5, 2025	31.65	32.55	31.39	32.52	32.52	2.30%	5,840,955
Dec 4, 2025	31.51	32.46	31.38	31.79	31.79	-0.09%	4,884,377
Dec 3, 2025	33.22	33.34	31.80	31.82	31.82	-4.67%	8,397,572
Dec 2, 2025	32.97	33.41	32.40	33.38	33.38	0.69%	6,559,399
Dec 1, 2025	33.36	33.74	33.08	33.15	33.15	-0.81%	7,942,730
Nov 28, 2025	33.12	33.77	32.93	33.42	33.42	0.72%	7,794,633