SHE:300033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	236.00	246.85	236.00	239.61	-	-0.95%	13,015,415
May 26, 2026	232.00	246.00	231.68	241.91	241.91	3.08%	23,125,360
May 25, 2026	229.99	236.70	228.31	234.68	234.68	3.44%	18,815,750
May 22, 2026	236.00	239.49	224.36	226.87	226.87	-3.95%	24,823,970
May 21, 2026	229.59	255.89	229.02	236.20	236.20	4.10%	40,618,420
May 20, 2026	226.33	229.50	224.00	226.90	226.90	-0.52%	9,545,035
May 19, 2026	228.99	229.98	221.45	228.08	228.08	0.04%	13,589,270
May 18, 2026	226.00	230.88	222.22	228.00	228.00	-1.49%	15,579,780
May 15, 2026	238.00	241.62	230.10	231.45	231.45	-2.34%	16,775,530
May 14, 2026	250.95	252.67	237.00	237.00	237.00	-5.57%	19,200,710
May 13, 2026	249.50	251.40	243.20	250.98	250.98	-0.37%	16,383,780
May 12, 2026	253.00	255.50	248.48	251.92	251.92	-1.23%	17,473,330
May 11, 2026	244.20	258.00	244.15	255.06	255.06	4.29%	27,960,890
May 8, 2026	244.00	247.80	241.71	244.56	244.56	-1.08%	12,167,010
May 7, 2026	249.27	252.00	242.27	247.24	247.24	0.44%	18,508,700
May 6, 2026	236.49	250.00	236.49	246.15	246.15	4.74%	26,794,740
Apr 30, 2026	233.39	246.00	232.97	235.00	235.00	0.66%	20,840,030
Apr 29, 2026	227.89	234.20	226.39	233.45	233.45	0.97%	12,505,760
Apr 28, 2026	227.27	235.68	225.36	231.20	231.20	0.92%	13,487,740
Apr 27, 2026	230.00	236.40	228.28	229.10	229.10	0.25%	11,610,550
Apr 24, 2026	234.31	235.85	227.02	228.52	228.52	-3.17%	14,209,710
Apr 23, 2026	249.11	249.79	233.98	236.01	236.01	-4.35%	21,625,620
Apr 22, 2026	243.80	248.99	241.78	246.74	246.74	0.39%	12,483,260
Apr 21, 2026	246.00	249.80	244.08	245.77	245.77	-0.29%	10,430,370
Apr 20, 2026	240.30	251.95	239.00	246.49	246.49	2.33%	16,907,760
Apr 17, 2026	237.40	242.50	234.03	240.88	240.88	0.46%	12,434,560
Apr 16, 2026	236.00	241.00	234.63	239.77	239.77	2.47%	13,938,590
Apr 15, 2026	242.00	242.40	232.11	233.99	233.99	-2.34%	13,332,180
Apr 14, 2026	238.50	239.82	235.08	239.59	239.59	1.93%	15,736,930
Apr 13, 2026	225.06	240.75	225.06	235.06	235.06	2.78%	17,961,430
Apr 10, 2026	220.27	236.25	220.27	228.70	228.70	5.68%	22,727,270
Apr 9, 2026	222.86	222.88	220.00	220.06	216.41	-3.54%	11,182,269
Apr 8, 2026	215.84	228.21	215.39	228.14	224.36	8.86%	21,260,413
Apr 7, 2026	209.42	212.26	208.33	209.57	206.10	0.20%	5,862,380
Apr 3, 2026	214.70	215.11	209.08	209.14	205.68	-1.78%	6,219,285
Apr 2, 2026	216.43	216.43	212.14	212.93	209.40	-2.49%	7,716,560
Apr 1, 2026	218.21	220.36	216.06	218.36	214.74	2.41%	8,289,810
Mar 31, 2026	215.71	222.86	212.27	213.21	209.68	-1.00%	9,730,272
Mar 30, 2026	211.23	216.24	211.07	215.36	211.79	0.19%	6,743,050
Mar 27, 2026	209.46	217.75	208.95	214.94	211.38	1.37%	8,807,560
Mar 26, 2026	221.39	221.39	210.84	212.03	208.52	-4.74%	13,778,079
Mar 25, 2026	218.56	225.28	217.49	222.58	218.89	1.84%	11,518,179
Mar 24, 2026	222.14	222.50	214.29	218.56	214.95	-0.36%	11,751,545
Mar 23, 2026	221.03	226.92	218.61	219.35	215.72	-2.85%	13,814,596
Mar 20, 2026	230.71	232.05	224.59	225.79	222.05	-1.93%	12,717,202
Mar 19, 2026	225.86	232.89	225.22	230.24	226.42	0.45%	12,011,980
Mar 18, 2026	231.44	232.07	225.00	229.20	225.41	-1.87%	11,599,279
Mar 17, 2026	227.86	240.97	227.50	233.56	229.69	2.89%	20,920,269
Mar 16, 2026	227.13	227.67	223.13	227.00	223.24	-0.12%	8,028,412
Mar 13, 2026	230.94	230.98	226.54	227.27	223.51	-2.12%	9,743,347