SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.71	40.02	37.66	39.82	39.82	2.87%	24,927,286
Apr 28, 2026	38.03	40.21	37.60	38.71	38.71	1.10%	29,000,527
Apr 27, 2026	37.53	39.37	37.53	38.29	38.29	2.13%	25,250,320
Apr 24, 2026	35.17	39.22	33.40	37.49	37.49	8.51%	38,202,470
Apr 23, 2026	35.50	35.55	33.91	34.55	34.55	-3.14%	11,634,581
Apr 22, 2026	35.05	35.72	34.70	35.67	35.67	0.45%	9,292,376
Apr 21, 2026	36.00	36.32	34.96	35.51	35.51	-1.53%	8,986,764
Apr 20, 2026	36.21	36.97	35.97	36.06	36.06	-1.42%	10,113,865
Apr 17, 2026	37.11	37.41	36.00	36.58	36.58	-1.27%	13,307,910
Apr 16, 2026	36.51	37.56	35.60	37.05	37.05	-0.13%	21,867,839
Apr 15, 2026	36.02	37.49	34.60	37.10	37.10	4.57%	29,425,603
Apr 14, 2026	35.50	35.79	34.20	35.48	35.48	-0.08%	15,355,435
Apr 13, 2026	36.06	36.06	34.90	35.51	35.51	-1.42%	10,575,100
Apr 10, 2026	35.97	37.30	35.76	36.02	36.02	0.47%	17,234,710
Apr 9, 2026	36.81	37.56	35.70	35.85	35.85	-3.81%	16,845,090
Apr 8, 2026	36.32	38.50	36.30	37.27	37.27	3.82%	25,177,040
Apr 7, 2026	36.01	37.09	35.01	35.90	35.90	-1.75%	17,482,825
Apr 3, 2026	37.19	37.35	35.70	36.54	36.54	-2.30%	22,172,320
Apr 2, 2026	36.96	39.42	36.00	37.40	37.40	0.56%	36,751,750
Apr 1, 2026	32.69	37.85	32.38	37.19	37.19	14.68%	37,456,110
Mar 31, 2026	32.96	33.71	32.40	32.43	32.43	-1.58%	10,277,170
Mar 30, 2026	32.29	34.10	32.29	32.95	32.95	1.48%	16,788,927
Mar 27, 2026	29.90	33.19	29.81	32.47	32.47	8.05%	16,774,240
Mar 26, 2026	30.97	31.23	29.86	30.05	30.05	-3.00%	5,320,499
Mar 25, 2026	30.80	31.38	30.44	30.98	30.98	0.94%	5,966,476
Mar 24, 2026	30.10	30.85	29.87	30.69	30.69	3.82%	8,203,911
Mar 23, 2026	30.89	30.93	29.31	29.56	29.56	-5.59%	7,929,342
Mar 20, 2026	32.30	32.78	31.31	31.31	31.31	-2.82%	5,249,750
Mar 19, 2026	32.40	32.92	32.00	32.22	32.22	-1.47%	5,458,910
Mar 18, 2026	32.72	33.16	32.21	32.70	32.70	-0.37%	6,325,159
Mar 17, 2026	32.52	33.88	32.43	32.82	32.82	0.92%	9,763,979
Mar 16, 2026	32.12	32.95	32.12	32.52	32.52	0.84%	4,791,640
Mar 13, 2026	32.00	33.11	31.67	32.25	32.25	0.69%	7,225,250
Mar 12, 2026	32.69	32.82	31.88	32.03	32.03	-1.90%	4,400,738
Mar 11, 2026	33.16	33.37	32.56	32.65	32.65	-1.63%	5,485,155
Mar 10, 2026	32.33	33.29	32.24	33.19	33.19	3.17%	7,559,807
Mar 9, 2026	31.31	32.40	31.29	32.17	32.17	0.78%	6,055,052
Mar 6, 2026	30.63	32.07	30.51	31.92	31.92	3.37%	6,946,333
Mar 5, 2026	30.80	31.24	30.30	30.88	30.88	1.45%	5,410,882
Mar 4, 2026	30.51	30.98	30.26	30.44	30.44	-1.33%	5,529,909
Mar 3, 2026	32.30	32.57	30.80	30.85	30.85	-4.37%	9,704,656
Mar 2, 2026	32.60	33.76	32.10	32.26	32.26	-2.68%	9,777,572
Feb 27, 2026	32.72	33.16	32.45	33.15	33.15	1.01%	4,538,455
Feb 26, 2026	33.54	33.54	32.69	32.82	32.82	-2.15%	5,886,200
Feb 25, 2026	32.79	33.66	32.60	33.54	33.54	2.16%	6,123,381
Feb 24, 2026	33.68	33.69	32.75	32.83	32.83	-1.38%	6,265,428
Feb 13, 2026	33.66	33.99	33.20	33.29	33.29	-0.92%	5,470,989
Feb 12, 2026	33.80	34.14	33.51	33.60	33.60	-0.59%	6,024,027
Feb 11, 2026	34.50	34.69	33.73	33.80	33.80	-1.05%	6,488,700
Feb 10, 2026	34.04	34.79	33.68	34.16	34.16	0.50%	7,212,152
Feb 9, 2026	34.50	34.61	33.80	33.99	33.99	0.32%	7,539,911
Feb 6, 2026	34.00	35.20	33.62	33.88	33.88	-0.06%	10,014,898
Feb 5, 2026	34.34	34.55	33.71	33.90	33.90	-1.05%	4,659,500
Feb 4, 2026	33.58	34.39	33.58	34.26	34.26	1.30%	6,509,795
Feb 3, 2026	33.18	33.93	33.03	33.82	33.82	2.64%	6,073,693
Feb 2, 2026	33.55	34.15	32.91	32.95	32.95	-2.08%	6,382,689
Jan 30, 2026	34.63	34.94	33.30	33.65	33.65	-1.98%	7,631,650
Jan 29, 2026	34.46	35.09	33.66	34.33	34.33	-1.24%	8,632,770
Jan 28, 2026	35.44	35.79	34.65	34.76	34.76	-1.78%	8,926,116
Jan 27, 2026	36.58	36.65	34.57	35.39	35.39	-4.33%	15,160,320
Jan 26, 2026	36.58	37.50	35.81	36.99	36.99	1.62%	20,649,470
Jan 23, 2026	35.38	37.32	35.38	36.40	36.40	3.09%	16,759,460
Jan 22, 2026	35.90	36.02	35.08	35.31	35.31	-1.34%	9,417,471
Jan 21, 2026	36.00	36.47	35.38	35.79	35.79	-1.08%	8,802,669
Jan 20, 2026	37.00	37.23	35.80	36.18	36.18	-2.11%	10,006,340
Jan 19, 2026	37.72	37.85	36.82	36.96	36.96	-2.38%	11,109,080
Jan 16, 2026	38.70	39.39	36.81	37.86	37.86	-2.57%	17,799,010
Jan 15, 2026	41.13	42.20	38.38	38.86	38.86	-6.92%	27,050,930
Jan 14, 2026	43.34	45.88	41.56	41.75	41.75	-2.11%	40,087,780
Jan 13, 2026	38.71	44.30	38.26	42.65	42.65	13.85%	45,313,415
Jan 12, 2026	37.09	37.67	36.33	37.46	37.46	0.27%	13,959,050
Jan 9, 2026	36.02	37.71	35.69	37.36	37.36	3.72%	15,411,890
Jan 8, 2026	35.39	36.89	35.01	36.02	36.02	1.78%	11,771,660
Jan 7, 2026	35.90	36.50	35.12	35.39	35.39	-1.39%	9,373,042
Jan 6, 2026	36.14	36.34	35.40	35.89	35.89	0.14%	9,950,148
Jan 5, 2026	33.53	36.15	33.20	35.84	35.84	6.83%	15,644,930
Dec 31, 2025	34.15	34.35	33.48	33.55	33.55	-1.64%	7,493,901
Dec 30, 2025	34.08	34.49	33.83	34.11	34.11	-1.16%	7,868,709
Dec 29, 2025	34.51	34.78	34.13	34.51	34.51	-0.80%	9,422,490
Dec 26, 2025	35.45	35.58	34.48	34.79	34.79	-2.47%	11,511,630
Dec 25, 2025	34.84	35.80	34.66	35.67	35.67	2.24%	9,862,169
Dec 24, 2025	35.45	35.71	34.60	34.89	34.89	-1.72%	12,232,063
Dec 23, 2025	36.80	37.85	34.92	35.50	35.50	-3.14%	20,304,922
Dec 22, 2025	35.68	38.47	35.60	36.65	36.65	2.95%	20,670,141
Dec 19, 2025	34.51	36.38	33.93	35.60	35.60	2.53%	20,410,380
Dec 18, 2025	33.61	35.47	33.35	34.72	34.72	4.14%	26,069,890
Dec 17, 2025	32.91	33.45	31.70	33.34	33.34	-0.24%	25,581,424
Dec 16, 2025	35.70	35.70	32.00	33.42	33.42	-10.45%	43,191,900
Dec 15, 2025	37.32	38.00	37.32	37.32	37.32	-20.00%	16,847,300
Dec 12, 2025	47.84	47.95	45.58	46.65	46.65	-2.49%	7,069,850
Dec 11, 2025	48.29	48.88	47.57	47.84	47.84	-0.93%	3,593,905
Dec 10, 2025	47.28	49.00	46.90	48.29	48.29	1.32%	4,447,125
Dec 9, 2025	48.24	49.29	47.14	47.66	47.66	-1.47%	5,644,722
Dec 8, 2025	48.00	49.80	47.80	48.37	48.37	0.75%	6,624,642
Dec 5, 2025	48.68	48.86	46.19	48.01	48.01	-0.39%	6,932,242
Dec 4, 2025	47.00	48.88	46.72	48.20	48.20	2.16%	6,576,272
Dec 3, 2025	48.08	48.46	46.86	47.18	47.18	-2.16%	5,928,627
Dec 2, 2025	48.89	49.13	48.08	48.22	48.22	-2.21%	6,014,500
Dec 1, 2025	50.70	50.95	47.81	49.31	49.31	-2.70%	12,086,450
Nov 28, 2025	51.50	51.65	49.35	50.68	50.68	-1.84%	7,325,707