SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.36	50.13	47.52	49.41	49.41	2.17%	10,889,767
Apr 27, 2026	48.20	49.28	48.11	48.36	48.36	-0.31%	8,514,755
Apr 24, 2026	48.30	49.61	47.97	48.51	48.51	2.30%	12,004,762
Apr 23, 2026	48.10	48.40	46.89	47.42	47.42	-1.84%	9,411,131
Apr 22, 2026	45.71	48.40	45.51	48.31	48.31	5.16%	10,211,770
Apr 21, 2026	45.85	46.38	45.58	45.94	45.94	-	4,559,665
Apr 20, 2026	45.53	46.74	45.39	45.94	45.94	0.57%	6,242,659
Apr 17, 2026	44.12	46.00	43.98	45.68	45.68	3.30%	7,296,194
Apr 16, 2026	44.02	44.39	43.80	44.22	44.22	0.48%	3,943,243
Apr 15, 2026	44.99	45.14	43.88	44.01	44.01	-0.92%	5,461,018
Apr 14, 2026	43.66	44.48	43.66	44.42	44.42	2.16%	4,944,859
Apr 13, 2026	42.92	43.75	42.78	43.48	43.48	0.60%	4,501,665
Apr 10, 2026	42.99	43.67	42.41	43.22	43.22	1.38%	5,164,761
Apr 9, 2026	43.00	43.18	42.56	42.63	42.63	-1.77%	4,578,750
Apr 8, 2026	42.07	43.47	42.07	43.40	43.40	5.60%	5,750,434
Apr 7, 2026	41.03	41.63	40.73	41.10	41.10	0.37%	2,383,500
Apr 3, 2026	41.37	41.50	40.72	40.95	40.95	-0.49%	2,726,489
Apr 2, 2026	42.30	42.46	40.82	41.15	41.15	-3.06%	3,759,200
Apr 1, 2026	42.51	42.77	42.02	42.45	42.45	1.92%	3,761,618
Mar 31, 2026	42.30	43.08	41.49	41.65	41.65	-1.75%	4,438,400
Mar 30, 2026	41.76	42.56	41.44	42.39	42.39	0.40%	3,564,623
Mar 27, 2026	41.69	42.70	41.50	42.22	42.22	-0.12%	3,487,481
Mar 26, 2026	43.22	43.23	41.95	42.27	42.27	-2.15%	4,258,679
Mar 25, 2026	43.45	43.98	43.02	43.20	43.20	0.35%	5,725,581
Mar 24, 2026	42.68	43.07	41.72	43.05	43.05	2.74%	6,285,701
Mar 23, 2026	43.70	44.00	41.55	41.90	41.90	-5.88%	6,638,424
Mar 20, 2026	45.24	46.19	44.35	44.52	44.52	-1.00%	6,896,792
Mar 19, 2026	45.65	45.95	44.79	44.97	44.97	-3.41%	5,124,350
Mar 18, 2026	46.39	46.88	45.73	46.56	46.56	1.00%	3,932,190
Mar 17, 2026	48.03	48.29	45.93	46.10	46.10	-3.39%	5,727,599
Mar 16, 2026	47.42	47.75	46.35	47.72	47.72	0.63%	5,104,881
Mar 13, 2026	49.48	49.50	47.40	47.42	47.42	-4.49%	7,056,364
Mar 12, 2026	50.68	51.20	48.96	49.65	49.65	-2.07%	6,149,647
Mar 11, 2026	50.30	51.68	50.18	50.70	50.70	0.90%	6,825,076
Mar 10, 2026	49.38	50.44	49.38	50.25	50.25	3.74%	7,167,955
Mar 9, 2026	48.96	49.33	46.45	48.44	48.44	-3.43%	10,239,400
Mar 6, 2026	50.71	51.36	49.82	50.16	50.16	-1.42%	6,378,235
Mar 5, 2026	51.80	53.10	50.21	50.88	50.88	2.19%	9,917,724
Mar 4, 2026	48.06	50.96	48.06	49.79	49.79	2.32%	9,412,303
Mar 3, 2026	52.51	52.88	48.50	48.66	48.66	-7.67%	14,896,720
Mar 2, 2026	54.27	54.56	52.20	52.70	52.70	-1.48%	14,851,070
Feb 27, 2026	54.10	54.32	53.04	53.49	53.49	-2.90%	11,840,560
Feb 26, 2026	51.70	55.78	51.56	55.09	55.09	5.13%	19,441,888
Feb 25, 2026	51.63	53.08	51.38	52.40	52.40	1.51%	13,037,330
Feb 24, 2026	51.54	52.80	50.54	51.62	51.62	5.30%	12,925,560
Feb 13, 2026	49.92	50.30	48.91	49.02	49.02	-2.83%	6,296,318
Feb 12, 2026	48.44	50.65	48.43	50.45	50.45	4.24%	9,691,694
Feb 11, 2026	48.74	49.88	48.00	48.40	48.40	-1.20%	5,905,146
Feb 10, 2026	49.00	49.43	48.62	48.99	48.99	0.02%	5,145,114
Feb 9, 2026	49.03	49.55	48.58	48.98	48.98	1.53%	5,808,181
Feb 6, 2026	48.88	49.69	48.08	48.24	48.24	-3.00%	7,143,472
Feb 5, 2026	48.89	50.27	48.20	49.73	49.73	1.10%	8,404,826
Feb 4, 2026	49.53	50.42	48.60	49.19	49.19	-1.34%	6,901,019
Feb 3, 2026	49.03	50.12	48.23	49.86	49.86	3.62%	7,231,706
Feb 2, 2026	49.76	50.50	48.12	48.12	48.12	-3.30%	7,767,186
Jan 30, 2026	50.92	51.30	48.00	49.76	49.76	-3.08%	14,128,400
Jan 29, 2026	54.11	54.61	51.00	51.34	51.34	-7.09%	19,323,974
Jan 28, 2026	54.00	56.37	53.83	55.26	55.26	2.91%	24,713,501
Jan 27, 2026	51.00	54.20	49.87	53.70	53.70	4.88%	15,951,988
Jan 26, 2026	53.07	53.30	51.00	51.20	51.20	-3.76%	9,822,106
Jan 23, 2026	52.52	53.78	52.52	53.20	53.20	1.80%	12,580,660
Jan 22, 2026	52.00	52.55	51.40	52.26	52.26	-0.13%	9,589,059
Jan 21, 2026	49.75	52.78	49.51	52.33	52.33	4.41%	14,638,060
Jan 20, 2026	52.10	52.50	49.60	50.12	50.12	-3.80%	10,448,020
Jan 19, 2026	51.79	52.61	51.25	52.10	52.10	0.06%	11,689,530
Jan 16, 2026	50.94	52.50	50.12	52.07	52.07	2.34%	12,527,130
Jan 15, 2026	50.00	51.50	49.68	50.88	50.88	1.23%	11,117,070
Jan 14, 2026	50.96	52.00	49.41	50.26	50.26	-1.35%	18,470,380
Jan 13, 2026	54.00	54.30	50.70	50.95	50.95	-6.68%	20,946,762
Jan 12, 2026	54.00	55.55	53.04	54.60	54.60	-0.09%	24,610,370
Jan 9, 2026	52.86	55.53	52.38	54.65	54.65	3.41%	26,642,240
Jan 8, 2026	50.97	53.40	50.65	52.85	52.85	3.51%	24,218,150
Jan 7, 2026	51.40	52.18	50.24	51.06	51.06	-1.12%	16,633,320
Jan 6, 2026	51.80	52.50	50.55	51.64	51.64	0.47%	19,427,160
Jan 5, 2026	51.72	52.16	50.40	51.40	51.40	0.96%	19,234,959
Dec 31, 2025	51.08	51.85	50.30	50.91	50.91	0.06%	17,069,760
Dec 30, 2025	50.89	52.58	49.78	50.88	50.88	-0.10%	24,706,680
Dec 29, 2025	53.00	53.51	50.42	50.93	50.93	-5.53%	20,586,988
Dec 26, 2025	55.00	55.50	53.35	53.91	53.91	-3.49%	21,982,110
Dec 25, 2025	58.90	59.80	55.85	55.86	55.86	-0.69%	26,267,790
Dec 24, 2025	59.01	60.98	55.58	56.25	56.25	6.43%	44,703,440
Dec 23, 2025	44.50	52.85	44.50	52.85	52.85	20.00%	42,014,950
Dec 22, 2025	42.06	44.08	41.69	44.04	44.04	4.73%	14,869,290
Dec 19, 2025	41.51	43.28	41.51	42.05	42.05	4.08%	13,640,757
Dec 18, 2025	40.12	41.21	40.10	40.40	40.40	0.12%	5,963,971
Dec 17, 2025	40.20	40.56	39.06	40.35	40.35	0.32%	6,759,964
Dec 16, 2025	41.03	41.20	39.73	40.22	40.22	-2.33%	7,901,044
Dec 15, 2025	41.57	42.03	40.81	41.18	41.18	-1.77%	7,427,355
Dec 12, 2025	41.54	42.58	41.41	41.92	41.92	0.99%	9,577,233
Dec 11, 2025	41.76	42.56	41.51	41.51	41.51	-1.45%	8,697,580
Dec 10, 2025	41.15	42.40	41.15	42.12	42.12	1.27%	9,416,950
Dec 9, 2025	41.02	42.42	40.94	41.59	41.59	0.95%	9,741,808
Dec 8, 2025	41.39	42.05	41.01	41.20	41.20	-0.19%	10,683,200
Dec 5, 2025	40.26	41.55	40.07	41.28	41.28	2.00%	9,987,973
Dec 4, 2025	40.29	40.94	40.21	40.47	40.47	-0.74%	6,966,246
Dec 3, 2025	41.34	41.40	40.10	40.77	40.77	-0.88%	8,235,059
Dec 2, 2025	41.71	41.71	40.90	41.13	41.13	-1.79%	8,797,997
Dec 1, 2025	42.21	42.55	41.40	41.88	41.88	-3.61%	17,592,170
Nov 28, 2025	38.22	43.66	38.22	43.45	43.45	14.31%	22,312,690
Nov 27, 2025	38.28	39.13	37.99	38.01	38.01	-0.21%	5,205,600