SHE:300753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.48	27.29	26.37	26.98	26.98	1.81%	2,484,200
Apr 28, 2026	27.40	27.41	26.29	26.50	26.50	-3.57%	3,599,601
Apr 27, 2026	26.73	27.64	26.57	27.48	27.48	3.00%	4,163,135
Apr 24, 2026	26.95	27.38	26.51	26.68	26.68	-1.80%	2,754,213
Apr 23, 2026	27.62	28.20	26.93	27.17	27.17	-2.13%	3,483,410
Apr 22, 2026	27.56	27.84	27.23	27.76	27.76	-0.25%	3,103,620
Apr 21, 2026	28.22	28.52	27.55	27.83	27.83	-1.90%	4,100,702
Apr 20, 2026	28.15	28.47	27.98	28.37	28.37	0.67%	2,829,111
Apr 17, 2026	28.34	28.40	27.85	28.18	28.18	-1.05%	3,346,901
Apr 16, 2026	28.16	28.58	27.80	28.48	28.48	1.21%	3,554,699
Apr 15, 2026	28.84	28.84	28.02	28.14	28.14	-1.75%	3,349,900
Apr 14, 2026	28.41	28.64	28.10	28.64	28.64	1.67%	3,598,807
Apr 13, 2026	27.78	28.33	27.66	28.17	28.17	0.61%	3,324,342
Apr 10, 2026	27.90	28.38	27.72	28.00	28.00	1.08%	3,609,855
Apr 9, 2026	28.22	28.31	27.63	27.70	27.70	-2.88%	3,696,900
Apr 8, 2026	27.80	28.53	27.69	28.52	28.52	4.74%	4,745,898
Apr 7, 2026	26.56	27.55	26.56	27.23	27.23	2.72%	4,678,198
Apr 3, 2026	27.71	27.77	26.46	26.51	26.51	-4.57%	6,495,891
Apr 2, 2026	29.20	29.80	27.57	27.78	27.78	-1.73%	8,739,532
Apr 1, 2026	27.99	28.28	27.70	28.27	28.27	2.87%	3,986,299
Mar 31, 2026	28.12	28.29	27.41	27.48	27.48	-2.28%	3,664,798
Mar 30, 2026	27.66	28.19	27.59	28.12	28.12	-0.07%	2,992,842
Mar 27, 2026	27.28	28.26	27.16	28.14	28.14	1.88%	3,917,418
Mar 26, 2026	28.55	28.92	27.52	27.62	27.62	-3.09%	3,905,840
Mar 25, 2026	28.25	28.65	28.00	28.50	28.50	1.14%	4,454,216
Mar 24, 2026	27.79	28.22	27.18	28.18	28.18	3.49%	5,150,799
Mar 23, 2026	28.50	28.88	26.89	27.23	27.23	-6.84%	6,652,761
Mar 20, 2026	30.94	31.13	29.23	29.23	29.23	-5.16%	6,163,471
Mar 19, 2026	32.08	32.10	30.60	30.82	30.82	-5.05%	6,699,582
Mar 18, 2026	32.43	33.07	32.01	32.46	32.46	0.15%	5,365,101
Mar 17, 2026	33.49	34.35	32.40	32.41	32.41	-4.17%	10,370,260
Mar 16, 2026	34.70	36.20	33.50	33.82	33.82	-2.84%	15,797,290
Mar 13, 2026	34.01	36.37	32.79	34.81	34.81	1.34%	17,703,810
Mar 12, 2026	34.11	34.90	33.78	34.35	34.35	-1.18%	9,066,738
Mar 11, 2026	34.54	35.98	34.10	34.76	34.76	1.11%	15,711,397
Mar 10, 2026	34.60	34.78	33.90	34.38	34.38	0.70%	6,571,460
Mar 9, 2026	32.59	34.22	32.59	34.14	34.14	-0.03%	8,483,078
Mar 6, 2026	32.84	35.11	32.74	34.15	34.15	2.92%	13,914,010
Mar 5, 2026	32.28	34.16	31.66	33.18	33.18	5.03%	11,442,800
Mar 4, 2026	31.01	32.07	30.95	31.59	31.59	0.93%	4,789,214
Mar 3, 2026	33.52	34.23	31.26	31.30	31.30	-7.12%	8,646,882
Mar 2, 2026	33.33	34.18	32.96	33.70	33.70	-2.01%	6,947,295
Feb 27, 2026	33.70	34.57	33.28	34.39	34.39	3.06%	8,400,061
Feb 26, 2026	33.99	33.99	33.12	33.37	33.37	-1.53%	5,459,379
Feb 25, 2026	33.41	34.58	33.41	33.89	33.89	1.50%	5,902,320
Feb 24, 2026	33.98	34.04	32.70	33.39	33.39	-2.99%	6,337,569
Feb 13, 2026	33.14	34.77	33.00	34.42	34.42	3.49%	9,735,637
Feb 12, 2026	33.07	33.49	32.70	33.26	33.26	0.97%	4,290,245
Feb 11, 2026	33.45	33.69	32.90	32.94	32.94	-1.11%	3,558,580
Feb 10, 2026	33.62	34.00	33.21	33.31	33.31	-1.19%	5,547,389
Feb 9, 2026	32.53	34.00	32.53	33.71	33.71	4.33%	11,727,088
Feb 6, 2026	33.50	33.56	32.01	32.31	32.31	-6.54%	12,053,600
Feb 5, 2026	33.09	34.70	32.65	34.57	34.57	4.13%	14,173,190
Feb 4, 2026	32.90	33.78	32.39	33.20	33.20	0.79%	9,567,845
Feb 3, 2026	32.62	32.95	32.34	32.94	32.94	2.11%	4,913,315
Feb 2, 2026	32.35	33.15	32.22	32.26	32.26	-1.25%	5,029,703
Jan 30, 2026	33.05	33.25	32.11	32.67	32.67	-2.07%	5,944,604
Jan 29, 2026	32.78	34.70	32.45	33.36	33.36	1.24%	9,712,702
Jan 28, 2026	33.88	33.88	32.80	32.95	32.95	-2.60%	5,842,301
Jan 27, 2026	33.40	34.06	32.68	33.83	33.83	0.24%	7,332,534
Jan 26, 2026	35.39	35.43	33.40	33.75	33.75	-4.74%	11,594,807
Jan 23, 2026	35.64	36.26	34.97	35.43	35.43	2.81%	14,600,970
Jan 22, 2026	34.61	35.17	34.21	34.46	34.46	-0.43%	7,483,848
Jan 21, 2026	34.40	35.58	33.93	34.61	34.61	-0.92%	7,630,430
Jan 20, 2026	35.72	36.29	34.40	34.93	34.93	-3.19%	11,174,996
Jan 19, 2026	35.80	37.05	35.50	36.08	36.08	2.27%	13,826,950
Jan 16, 2026	36.74	36.90	34.88	35.28	35.28	-4.00%	11,793,990
Jan 15, 2026	37.00	39.04	36.22	36.75	36.75	-3.90%	15,298,290
Jan 14, 2026	38.83	40.83	37.38	38.24	38.24	-3.87%	25,511,200
Jan 13, 2026	43.51	44.12	39.09	39.78	39.78	-7.90%	27,823,200
Jan 12, 2026	39.66	44.00	39.66	43.19	43.19	10.94%	35,603,920
Jan 9, 2026	40.05	42.00	38.72	38.93	38.93	-8.66%	38,554,380
Jan 8, 2026	38.00	42.62	36.05	42.62	42.62	19.99%	47,156,214
Jan 7, 2026	38.59	39.49	35.20	35.52	35.52	-11.11%	39,485,876
Jan 6, 2026	38.21	39.96	37.00	39.96	39.96	20.00%	15,737,169
Jan 5, 2026	31.83	33.30	31.33	33.30	33.30	20.00%	18,792,030
Dec 31, 2025	27.97	28.09	27.53	27.75	27.75	-1.00%	3,711,655
Dec 30, 2025	28.46	28.68	27.98	28.03	28.03	-2.98%	6,543,757
Dec 29, 2025	28.50	29.93	28.40	28.89	28.89	1.80%	9,463,710
Dec 26, 2025	28.70	29.28	28.11	28.38	28.38	-1.29%	5,948,980
Dec 25, 2025	27.46	29.10	27.40	28.75	28.75	3.34%	11,904,950
Dec 24, 2025	26.44	28.25	26.25	27.82	27.82	5.78%	9,178,096
Dec 23, 2025	26.94	26.98	26.23	26.30	26.30	-2.05%	3,127,899
Dec 22, 2025	26.71	27.12	26.41	26.85	26.85	-0.56%	4,685,627
Dec 19, 2025	26.58	27.01	26.15	27.00	27.00	1.54%	5,524,294
Dec 18, 2025	25.60	26.95	25.50	26.59	26.59	2.98%	6,408,599
Dec 17, 2025	25.55	26.78	25.32	25.82	25.82	1.14%	5,220,097
Dec 16, 2025	26.17	26.17	25.48	25.53	25.53	-2.78%	2,974,817
Dec 15, 2025	26.72	27.07	26.22	26.26	26.26	-0.57%	2,781,639
Dec 12, 2025	26.20	26.82	26.08	26.41	26.41	0.57%	2,868,395
Dec 11, 2025	26.58	26.84	26.20	26.26	26.26	-1.20%	3,383,356
Dec 10, 2025	26.64	26.88	26.40	26.58	26.58	-0.45%	2,941,597
Dec 9, 2025	27.04	27.70	26.70	26.70	26.70	-1.37%	3,889,399
Dec 8, 2025	27.29	27.49	26.73	27.07	27.07	-0.44%	4,345,220
Dec 5, 2025	26.76	27.57	26.68	27.19	27.19	1.61%	5,067,171
Dec 4, 2025	27.70	27.71	26.59	26.76	26.76	-4.36%	5,618,901
Dec 3, 2025	27.86	28.04	27.52	27.98	27.98	1.89%	8,437,346
Dec 2, 2025	27.00	27.97	26.82	27.46	27.46	1.18%	6,526,954
Dec 1, 2025	26.60	27.27	26.40	27.14	27.14	1.92%	4,211,088
Nov 28, 2025	26.78	26.85	26.08	26.63	26.63	2.07%	4,027,673