SHE:300756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	56.36	56.36	53.60	53.95	-	-	3,800
Apr 28, 2026	55.50	55.98	53.60	53.95	53.95	-2.92%	4,260,497
Apr 27, 2026	55.08	56.17	54.75	55.57	55.57	0.04%	3,637,467
Apr 24, 2026	56.36	56.98	53.25	55.55	55.55	1.72%	4,852,300
Apr 23, 2026	55.88	56.49	54.11	54.61	54.61	-2.38%	5,259,321
Apr 22, 2026	53.99	56.00	53.63	55.94	55.94	4.31%	4,600,180
Apr 21, 2026	51.98	53.93	51.71	53.63	53.63	2.48%	4,214,045
Apr 20, 2026	50.96	52.68	50.96	52.33	52.33	2.83%	4,022,943
Apr 17, 2026	49.50	51.29	48.13	50.89	50.89	2.77%	5,233,349
Apr 16, 2026	47.11	49.80	47.09	49.52	49.52	5.14%	4,537,496
Apr 15, 2026	47.84	48.23	47.02	47.10	47.10	-1.53%	2,749,364
Apr 14, 2026	47.50	48.50	46.59	47.83	47.83	2.51%	3,040,974
Apr 13, 2026	46.00	47.28	45.66	46.66	46.66	0.78%	2,868,605
Apr 10, 2026	44.84	46.60	44.49	46.30	46.30	3.26%	4,500,854
Apr 9, 2026	42.88	46.49	42.61	44.84	44.84	4.40%	5,852,159
Apr 8, 2026	42.48	43.69	41.56	42.95	42.95	3.27%	3,260,964
Apr 7, 2026	39.46	42.20	39.46	41.59	41.59	5.26%	3,470,753
Apr 3, 2026	40.84	40.98	39.45	39.51	39.51	-3.26%	2,065,300
Apr 2, 2026	40.92	41.99	40.20	40.84	40.84	-0.20%	3,243,683
Apr 1, 2026	40.59	42.10	39.89	40.92	40.92	2.45%	3,384,400
Mar 31, 2026	40.65	41.20	39.87	39.94	39.94	-2.06%	2,240,405
Mar 30, 2026	40.80	41.48	40.45	40.78	40.78	-0.24%	2,341,754
Mar 27, 2026	40.34	40.96	40.13	40.88	40.88	-	2,912,668
Mar 26, 2026	41.21	42.12	40.54	40.88	40.88	-1.78%	3,297,168
Mar 25, 2026	42.00	42.86	41.02	41.62	41.62	-0.86%	4,474,804
Mar 24, 2026	43.50	44.99	41.11	41.98	41.98	-1.52%	7,876,153
Mar 23, 2026	38.76	45.72	37.74	42.63	42.63	9.98%	10,498,620
Mar 20, 2026	39.77	40.02	38.75	38.76	38.76	-1.20%	2,039,200
Mar 19, 2026	39.74	41.17	39.11	39.23	39.23	-2.07%	3,138,800
Mar 18, 2026	40.42	40.85	39.28	40.06	40.06	-0.02%	3,427,369
Mar 17, 2026	41.65	42.21	39.89	40.07	40.07	-3.28%	3,298,798
Mar 16, 2026	42.52	42.64	41.18	41.43	41.43	-2.54%	2,548,900
Mar 13, 2026	43.07	43.78	42.30	42.51	42.51	-1.12%	2,506,584
Mar 12, 2026	43.83	43.84	42.65	42.99	42.99	-1.85%	2,418,360
Mar 11, 2026	44.88	45.44	43.59	43.80	43.80	-2.12%	2,594,778
Mar 10, 2026	44.78	45.20	44.41	44.75	44.75	1.31%	1,549,466
Mar 9, 2026	45.30	46.78	43.51	44.17	44.17	-2.54%	2,684,064
Mar 6, 2026	43.94	46.22	43.38	45.32	45.32	3.71%	3,447,675
Mar 5, 2026	44.01	44.73	43.25	43.70	43.70	-0.18%	1,799,284
Mar 4, 2026	44.02	44.26	43.37	43.78	43.78	-0.84%	2,372,329
Mar 3, 2026	45.94	46.77	44.05	44.15	44.15	-3.79%	3,173,945
Mar 2, 2026	48.20	48.20	45.80	45.89	45.89	-5.17%	3,557,100
Feb 27, 2026	48.66	49.01	48.21	48.39	48.39	-1.43%	1,518,267
Feb 26, 2026	49.40	49.70	48.59	49.09	49.09	-0.67%	1,526,800
Feb 25, 2026	48.35	49.50	48.08	49.42	49.42	2.21%	2,173,538
Feb 24, 2026	50.00	50.08	48.11	48.35	48.35	-3.09%	3,130,132
Feb 13, 2026	49.48	50.18	49.20	49.89	49.89	1.01%	2,506,489
Feb 12, 2026	49.24	49.50	48.69	49.39	49.39	0.08%	1,901,100
Feb 11, 2026	49.40	50.17	48.86	49.35	49.35	0.33%	2,111,817
Feb 10, 2026	49.34	49.71	48.91	49.19	49.19	-0.28%	1,554,152
Feb 9, 2026	48.90	49.98	48.80	49.33	49.33	0.92%	2,416,540
Feb 6, 2026	48.61	49.50	47.37	48.88	48.88	1.83%	2,453,740
Feb 5, 2026	48.10	48.68	47.38	48.00	48.00	-1.21%	2,527,100
Feb 4, 2026	49.17	49.78	48.39	48.59	48.59	-1.62%	2,509,600
Feb 3, 2026	49.57	50.57	48.90	49.39	49.39	0.20%	2,675,000
Feb 2, 2026	48.99	50.20	48.52	49.29	49.29	0.39%	3,545,200
Jan 30, 2026	48.20	49.50	47.71	49.10	49.10	2.89%	3,918,383
Jan 29, 2026	50.43	50.47	47.70	47.72	47.72	-6.27%	5,608,510
Jan 28, 2026	51.37	52.46	49.53	50.91	50.91	-1.79%	4,389,547
Jan 27, 2026	52.59	53.17	50.80	51.84	51.84	-1.91%	3,703,857
Jan 26, 2026	53.29	54.28	52.40	52.85	52.85	-0.88%	3,860,800
Jan 23, 2026	54.02	54.80	53.00	53.32	53.32	-1.35%	3,466,509
Jan 22, 2026	52.91	54.69	52.91	54.05	54.05	1.14%	2,894,360
Jan 21, 2026	53.34	55.20	53.34	53.44	53.44	-1.33%	3,091,464
Jan 20, 2026	54.93	55.68	53.73	54.16	54.16	-1.38%	2,804,500
Jan 19, 2026	53.63	55.66	53.44	54.92	54.92	2.39%	3,333,792
Jan 16, 2026	53.90	54.41	53.02	53.64	53.64	-0.83%	2,386,165
Jan 15, 2026	53.80	54.65	53.54	54.09	54.09	0.71%	2,196,940
Jan 14, 2026	54.77	54.89	52.65	53.71	53.71	-2.01%	4,205,304
Jan 13, 2026	55.91	56.70	54.59	54.81	54.81	-1.88%	3,499,646
Jan 12, 2026	55.00	56.88	54.06	55.86	55.86	2.01%	5,401,918
Jan 9, 2026	55.30	55.44	53.80	54.76	54.76	-0.26%	3,772,243
Jan 8, 2026	54.70	55.08	52.71	54.90	54.90	0.37%	5,172,443
Jan 7, 2026	57.07	57.14	54.43	54.70	54.70	-4.14%	4,297,438
Jan 6, 2026	56.77	58.28	56.50	57.06	57.06	0.92%	4,057,392
Jan 5, 2026	56.89	57.89	56.50	56.54	56.54	-0.60%	3,008,800
Dec 31, 2025	59.57	59.57	56.78	56.88	56.88	-3.33%	3,047,399
Dec 30, 2025	59.30	59.63	58.39	58.84	58.84	-0.86%	2,050,874
Dec 29, 2025	58.28	59.38	58.00	59.35	59.35	2.86%	3,070,000
Dec 26, 2025	61.74	61.82	56.91	57.70	57.70	-5.87%	5,384,097
Dec 25, 2025	58.34	61.98	57.86	61.30	61.30	4.97%	4,801,728
Dec 24, 2025	56.40	59.69	56.00	58.40	58.40	3.55%	4,287,444
Dec 23, 2025	57.87	57.89	56.04	56.40	56.40	-2.19%	3,002,584
Dec 22, 2025	56.04	58.70	56.04	57.66	57.66	2.04%	3,562,389
Dec 19, 2025	55.12	56.51	54.56	56.51	56.51	2.52%	2,298,704
Dec 18, 2025	56.38	56.88	55.12	55.12	55.12	-1.64%	2,995,200
Dec 17, 2025	56.34	56.50	54.91	56.04	56.04	0.70%	2,534,893
Dec 16, 2025	55.40	55.98	54.00	55.65	55.65	1.20%	2,945,200
Dec 15, 2025	54.71	56.00	54.36	54.99	54.99	0.37%	2,358,150
Dec 12, 2025	56.33	56.33	54.20	54.79	54.79	-2.35%	2,613,242
Dec 11, 2025	56.60	57.88	56.00	56.11	56.11	-1.25%	2,108,460
Dec 10, 2025	56.52	57.05	55.66	56.82	56.82	-0.30%	3,244,697
Dec 9, 2025	55.24	57.85	54.81	56.99	56.99	3.45%	3,751,877
Dec 8, 2025	54.02	55.60	54.02	55.09	55.09	2.55%	2,562,400
Dec 5, 2025	52.99	53.88	52.61	53.72	53.72	0.60%	1,775,792
Dec 4, 2025	54.74	54.80	53.25	53.40	53.40	-1.33%	2,182,000
Dec 3, 2025	54.17	55.16	53.60	54.12	54.12	0.04%	3,104,240
Dec 2, 2025	56.04	56.48	53.70	54.10	54.10	-4.33%	4,384,921
Dec 1, 2025	59.53	59.99	56.08	56.55	56.55	-4.54%	6,059,364
Nov 28, 2025	60.89	63.92	58.50	59.24	59.24	-2.71%	7,861,288