SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.40	20.48	19.40	20.21	-	1.56%	22,221,873
Jun 17, 2026	20.00	20.25	19.68	19.90	19.90	-0.80%	17,768,790
Jun 16, 2026	19.93	20.40	19.72	20.18	20.06	0.90%	20,704,660
Jun 15, 2026	19.55	20.09	19.35	20.00	19.88	3.63%	19,606,290
Jun 12, 2026	19.40	19.84	19.19	19.30	19.19	1.10%	22,145,240
Jun 11, 2026	19.55	19.68	18.88	19.09	18.98	-3.29%	21,427,410
Jun 10, 2026	20.00	20.59	19.53	19.74	19.62	-2.03%	21,072,190
Jun 9, 2026	20.28	20.36	19.86	20.15	20.03	0.85%	17,151,330
Jun 8, 2026	20.24	20.73	19.60	19.98	19.86	-3.99%	23,577,058
Jun 5, 2026	21.04	21.33	20.65	20.81	20.69	-1.09%	21,998,350
Jun 4, 2026	21.01	21.13	20.76	21.04	20.91	-0.99%	19,535,710
Jun 3, 2026	21.42	21.94	21.05	21.25	21.12	-1.98%	24,925,980
Jun 2, 2026	21.98	22.16	20.97	21.68	21.55	-1.23%	24,948,290
Jun 1, 2026	21.79	22.56	21.76	21.95	21.82	0.55%	25,157,140
May 29, 2026	22.63	23.05	21.54	21.83	21.70	-4.04%	27,656,810
May 28, 2026	22.84	22.99	22.30	22.75	22.61	1.16%	24,090,600
May 27, 2026	23.52	23.80	22.40	22.49	22.36	-5.78%	38,732,260
May 26, 2026	25.71	25.75	23.10	23.87	23.73	-8.02%	52,789,710
May 25, 2026	25.81	26.07	25.08	25.95	25.80	1.13%	35,093,240
May 22, 2026	25.35	25.68	24.96	25.66	25.51	1.99%	28,635,130
May 21, 2026	26.72	26.78	25.00	25.16	25.01	-4.77%	43,187,440
May 20, 2026	27.50	27.86	26.20	26.42	26.26	-5.24%	42,360,880
May 19, 2026	27.03	28.00	26.51	27.88	27.71	3.14%	41,359,390
May 18, 2026	28.00	28.32	26.82	27.03	26.87	-0.88%	41,499,950
May 15, 2026	28.25	28.80	26.97	27.27	27.11	-2.64%	53,522,350
May 14, 2026	30.50	30.66	28.01	28.01	27.84	-6.63%	64,576,560
May 13, 2026	28.50	30.17	28.42	30.00	29.82	3.31%	77,378,620
May 12, 2026	27.80	29.88	27.03	29.04	28.87	4.09%	83,701,100
May 11, 2026	28.50	28.79	27.65	27.90	27.73	-1.41%	43,227,380
May 8, 2026	28.30	28.90	28.03	28.30	28.13	-2.14%	41,890,460
May 7, 2026	27.41	29.26	27.21	28.92	28.75	5.59%	60,449,750
May 6, 2026	26.87	28.09	26.66	27.39	27.23	8.43%	66,455,680
Apr 30, 2026	25.80	26.13	24.90	25.26	25.11	-2.51%	37,090,180
Apr 29, 2026	25.46	26.49	25.35	25.91	25.76	1.73%	38,379,130
Apr 28, 2026	26.23	26.60	25.34	25.47	25.32	-3.52%	38,185,590
Apr 27, 2026	27.37	27.37	26.16	26.40	26.24	-3.83%	42,221,030
Apr 24, 2026	28.55	28.73	26.38	27.45	27.29	-4.72%	57,458,780
Apr 23, 2026	29.35	29.69	28.50	28.81	28.64	-2.93%	48,706,860
Apr 22, 2026	28.40	29.80	28.10	29.68	29.50	4.58%	73,680,820
Apr 21, 2026	28.81	28.84	27.47	28.38	28.21	-2.04%	49,805,030
Apr 20, 2026	29.13	29.38	28.76	28.97	28.80	-1.36%	51,479,210
Apr 17, 2026	29.79	30.16	29.11	29.37	29.20	-2.39%	68,196,930
Apr 16, 2026	29.18	30.44	29.06	30.09	29.91	3.12%	92,975,050
Apr 15, 2026	29.14	29.86	28.45	29.18	29.01	0.62%	67,301,250
Apr 14, 2026	29.61	30.30	28.68	29.00	28.83	1.36%	71,276,700
Apr 13, 2026	27.88	29.20	27.66	28.61	28.44	0.77%	53,592,620
Apr 10, 2026	28.29	29.38	27.80	28.39	28.22	1.79%	62,223,090
Apr 9, 2026	27.95	28.40	27.73	27.89	27.72	-2.45%	51,772,110
Apr 8, 2026	26.53	28.70	26.31	28.59	28.42	13.23%	93,807,400
Apr 7, 2026	26.72	26.96	25.05	25.25	25.10	-5.29%	55,895,160