SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	34.20	38.02	34.20	37.80	-	5.29%	2,049,750
Apr 29, 2026	35.31	36.20	34.30	35.90	35.90	0.62%	3,775,693
Apr 28, 2026	34.50	35.83	33.34	35.68	35.68	1.77%	3,759,155
Apr 27, 2026	34.39	35.44	33.52	35.06	35.06	1.33%	2,766,050
Apr 24, 2026	34.20	35.17	32.81	34.60	34.60	0.99%	2,277,822
Apr 23, 2026	34.82	34.92	33.98	34.26	34.26	-1.95%	1,028,838
Apr 22, 2026	35.28	35.28	34.63	34.94	34.94	-0.57%	674,313
Apr 21, 2026	34.71	35.15	34.63	35.14	35.14	0.40%	1,005,538
Apr 20, 2026	34.14	35.08	33.81	35.00	35.00	2.16%	1,814,568
Apr 17, 2026	33.94	34.65	33.69	34.26	34.26	1.00%	2,196,450
Apr 16, 2026	33.33	34.03	33.11	33.92	33.92	2.02%	1,171,368
Apr 15, 2026	34.00	34.07	33.10	33.25	33.25	-1.71%	1,214,893
Apr 14, 2026	34.12	34.30	33.60	33.83	33.83	-0.79%	804,450
Apr 13, 2026	34.00	34.30	33.67	34.10	34.10	0.38%	842,750
Apr 10, 2026	33.60	34.39	33.42	33.97	33.97	1.86%	876,100
Apr 9, 2026	34.04	34.22	33.25	33.35	33.35	-2.43%	754,400
Apr 8, 2026	33.33	34.29	32.57	34.18	34.18	5.17%	1,437,570
Apr 7, 2026	32.00	32.80	32.00	32.50	32.50	1.56%	655,500
Apr 3, 2026	32.70	32.89	31.94	32.00	32.00	-2.14%	550,500
Apr 2, 2026	33.38	33.59	32.50	32.70	32.70	-2.68%	818,338
Apr 1, 2026	33.14	33.60	32.87	33.60	33.60	3.07%	977,588
Mar 31, 2026	32.66	33.59	32.46	32.60	32.60	0.06%	1,284,750
Mar 30, 2026	33.20	33.35	32.27	32.58	32.58	-1.51%	1,526,838
Mar 27, 2026	32.50	33.36	32.47	33.08	33.08	0.27%	1,275,500
Mar 26, 2026	34.01	34.37	32.72	32.99	32.99	-2.97%	1,227,800
Mar 25, 2026	33.28	34.27	33.26	34.00	34.00	2.10%	993,600
Mar 24, 2026	33.50	33.50	32.30	33.30	33.30	1.43%	1,379,130
Mar 23, 2026	34.43	34.43	32.71	32.83	32.83	-5.36%	1,305,024
Mar 20, 2026	35.05	35.54	34.58	34.69	34.69	-0.86%	717,293
Mar 19, 2026	36.00	36.34	34.86	34.99	34.99	-4.16%	948,930
Mar 18, 2026	36.45	36.58	36.07	36.51	36.51	0.36%	625,350
Mar 17, 2026	36.47	37.00	36.22	36.38	36.38	-0.14%	1,283,626
Mar 16, 2026	36.45	36.62	35.94	36.43	36.43	-0.05%	988,350
Mar 13, 2026	35.90	36.95	35.90	36.45	36.45	0.89%	945,850
Mar 12, 2026	36.44	36.47	35.92	36.13	36.13	-0.88%	1,114,950
Mar 11, 2026	35.77	37.64	35.77	36.45	36.45	1.99%	2,553,629
Mar 10, 2026	35.16	35.74	35.08	35.74	35.74	2.06%	2,122,605
Mar 9, 2026	35.81	35.86	34.15	35.02	35.02	-4.16%	3,951,618
Mar 6, 2026	39.92	40.32	36.09	36.54	36.54	-8.76%	7,135,021
Mar 5, 2026	39.69	40.28	39.58	40.05	40.05	2.01%	795,900
Mar 4, 2026	40.59	41.21	38.98	39.26	39.26	-4.41%	1,639,037
Mar 3, 2026	40.94	41.38	40.46	41.07	41.07	0.71%	1,016,853
Mar 2, 2026	41.68	42.25	40.51	40.78	40.78	-4.11%	1,095,724
Feb 27, 2026	42.72	43.11	42.31	42.53	42.53	-0.70%	609,300
Feb 26, 2026	42.36	42.99	41.66	42.83	42.83	1.28%	754,750
Feb 25, 2026	42.05	42.50	41.65	42.29	42.29	0.93%	873,325
Feb 24, 2026	42.78	42.88	41.61	41.90	41.90	-0.43%	1,385,850
Feb 13, 2026	45.36	45.36	42.02	42.08	42.08	-7.35%	2,386,870
Feb 12, 2026	46.18	46.91	45.13	45.42	45.42	-1.65%	819,552
Feb 11, 2026	45.35	46.18	45.22	46.18	46.18	1.83%	709,890
Feb 10, 2026	45.88	45.88	45.19	45.35	45.35	-0.81%	571,268
Feb 9, 2026	45.38	46.03	44.97	45.72	45.72	1.17%	726,450
Feb 6, 2026	44.50	45.60	44.11	45.19	45.19	0.53%	1,032,400
Feb 5, 2026	45.27	45.72	44.35	44.95	44.95	-0.82%	1,221,000
Feb 4, 2026	46.37	46.59	44.65	45.32	45.32	-2.26%	1,380,900
Feb 3, 2026	45.37	46.60	45.18	46.37	46.37	3.60%	1,477,293
Feb 2, 2026	45.40	46.20	44.72	44.76	44.76	-2.42%	2,091,250
Jan 30, 2026	44.79	46.46	44.56	45.87	45.87	1.93%	2,406,884
Jan 29, 2026	42.95	45.31	42.66	45.00	45.00	4.77%	3,378,046
Jan 28, 2026	43.29	43.43	42.65	42.95	42.95	-0.79%	788,500
Jan 27, 2026	43.40	43.59	41.41	43.29	43.29	0.53%	1,408,150
Jan 26, 2026	44.70	44.79	42.81	43.06	43.06	-3.69%	1,365,431
Jan 23, 2026	45.04	45.22	44.14	44.71	44.71	-0.73%	1,389,300
Jan 22, 2026	44.94	45.99	44.32	45.04	45.04	-0.35%	2,224,200
Jan 21, 2026	43.85	47.40	43.19	45.20	45.20	4.97%	3,668,927
Jan 20, 2026	43.45	43.84	42.81	43.06	43.06	-0.90%	763,250
Jan 19, 2026	43.73	44.56	43.07	43.45	43.45	-0.64%	1,293,984
Jan 16, 2026	43.98	43.98	43.27	43.73	43.73	1.16%	604,900
Jan 15, 2026	42.98	44.35	42.98	43.23	43.23	-0.25%	878,000
Jan 14, 2026	43.77	43.85	42.72	43.34	43.34	-0.96%	1,134,211
Jan 13, 2026	43.18	44.63	42.79	43.76	43.76	1.72%	1,962,453
Jan 12, 2026	43.12	43.55	42.71	43.02	43.02	-0.19%	1,364,853
Jan 9, 2026	41.93	43.20	41.79	43.10	43.10	2.79%	1,497,950
Jan 8, 2026	42.34	42.40	41.46	41.93	41.93	-1.02%	1,118,666
Jan 7, 2026	41.27	43.50	40.65	42.36	42.36	2.67%	2,944,640
Jan 6, 2026	41.19	42.30	40.68	41.26	41.26	0.10%	1,738,296
Jan 5, 2026	40.86	41.66	40.21	41.22	41.22	1.33%	1,544,270
Dec 31, 2025	41.13	41.68	40.61	40.68	40.68	0.05%	1,099,220
Dec 30, 2025	41.10	42.18	40.63	40.66	40.66	-1.86%	1,156,950
Dec 29, 2025	41.08	42.63	41.07	41.43	41.43	0.85%	1,201,000
Dec 26, 2025	42.44	42.59	40.64	41.08	41.08	-3.32%	1,112,551
Dec 25, 2025	42.34	42.82	42.07	42.49	42.49	0.69%	718,100
Dec 24, 2025	42.99	43.09	42.03	42.20	42.20	-2.09%	638,400
Dec 23, 2025	42.38	43.43	41.69	43.10	43.10	1.84%	971,250
Dec 22, 2025	43.10	43.58	41.90	42.32	42.32	-1.72%	1,000,100
Dec 19, 2025	43.47	43.59	42.51	43.06	43.06	0.49%	794,050
Dec 18, 2025	42.93	43.80	42.38	42.85	42.85	-0.35%	1,012,300
Dec 17, 2025	42.02	43.50	41.72	43.00	43.00	1.44%	1,199,545
Dec 16, 2025	42.88	42.88	41.62	42.39	42.39	-0.26%	506,450
Dec 15, 2025	40.81	43.35	40.81	42.50	42.50	3.16%	919,024
Dec 12, 2025	40.63	41.79	40.38	41.20	41.20	1.53%	426,400
Dec 11, 2025	41.06	41.70	40.54	40.58	40.58	-1.29%	358,500
Dec 10, 2025	41.91	41.91	40.85	41.11	41.11	-1.91%	636,518
Dec 9, 2025	42.36	42.70	41.90	41.91	41.91	-1.13%	374,400
Dec 8, 2025	41.48	43.37	41.19	42.39	42.39	2.71%	1,128,060
Dec 5, 2025	41.30	41.48	40.60	41.27	41.27	0.05%	384,000
Dec 4, 2025	41.23	41.48	40.37	41.25	41.25	-0.07%	412,900
Dec 3, 2025	41.26	41.54	40.89	41.28	41.28	0.07%	311,750
Dec 2, 2025	41.29	41.75	41.09	41.25	41.25	-0.10%	428,868
Dec 1, 2025	41.78	42.12	41.21	41.29	41.29	-1.17%	544,500