SHE:300113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.84	22.99	22.30	22.75	22.75	1.16%	24,090,600
May 27, 2026	23.52	23.80	22.40	22.49	22.49	-5.78%	38,732,260
May 26, 2026	25.71	25.75	23.10	23.87	23.87	-8.02%	52,789,710
May 25, 2026	25.81	26.07	25.08	25.95	25.95	1.13%	35,093,240
May 22, 2026	25.35	25.68	24.96	25.66	25.66	1.99%	28,635,130
May 21, 2026	26.72	26.78	25.00	25.16	25.16	-4.77%	43,187,440
May 20, 2026	27.50	27.86	26.20	26.42	26.42	-5.24%	42,360,880
May 19, 2026	27.03	28.00	26.51	27.88	27.88	3.14%	41,359,390
May 18, 2026	28.00	28.32	26.82	27.03	27.03	-0.88%	41,499,950
May 15, 2026	28.25	28.80	26.97	27.27	27.27	-2.64%	53,522,350
May 14, 2026	30.50	30.66	28.01	28.01	28.01	-6.63%	64,576,560
May 13, 2026	28.50	30.17	28.42	30.00	30.00	3.31%	77,378,620
May 12, 2026	27.80	29.88	27.03	29.04	29.04	4.09%	83,701,100
May 11, 2026	28.50	28.79	27.65	27.90	27.90	-1.41%	43,227,380
May 8, 2026	28.30	28.90	28.03	28.30	28.30	-2.14%	41,890,460
May 7, 2026	27.41	29.26	27.21	28.92	28.92	5.59%	60,449,750
May 6, 2026	26.87	28.09	26.66	27.39	27.39	8.43%	66,455,680
Apr 30, 2026	25.80	26.13	24.90	25.26	25.26	-2.51%	37,090,180
Apr 29, 2026	25.46	26.49	25.35	25.91	25.91	1.73%	38,379,130
Apr 28, 2026	26.23	26.60	25.34	25.47	25.47	-3.52%	38,185,590
Apr 27, 2026	27.37	27.37	26.16	26.40	26.40	-3.83%	42,221,030
Apr 24, 2026	28.55	28.73	26.38	27.45	27.45	-4.72%	57,458,780
Apr 23, 2026	29.35	29.69	28.50	28.81	28.81	-2.93%	48,706,860
Apr 22, 2026	28.40	29.80	28.10	29.68	29.68	4.58%	73,680,820
Apr 21, 2026	28.81	28.84	27.47	28.38	28.38	-2.04%	49,805,030
Apr 20, 2026	29.13	29.38	28.76	28.97	28.97	-1.36%	51,479,210
Apr 17, 2026	29.79	30.16	29.11	29.37	29.37	-2.39%	68,196,930
Apr 16, 2026	29.18	30.44	29.06	30.09	30.09	3.12%	92,975,050
Apr 15, 2026	29.14	29.86	28.45	29.18	29.18	0.62%	67,301,250
Apr 14, 2026	29.61	30.30	28.68	29.00	29.00	1.36%	71,276,700
Apr 13, 2026	27.88	29.20	27.66	28.61	28.61	0.77%	53,592,620
Apr 10, 2026	28.29	29.38	27.80	28.39	28.39	1.79%	62,223,090
Apr 9, 2026	27.95	28.40	27.73	27.89	27.89	-2.45%	51,772,110
Apr 8, 2026	26.53	28.70	26.31	28.59	28.59	13.23%	93,807,400
Apr 7, 2026	26.72	26.96	25.05	25.25	25.25	-5.29%	55,895,160
Apr 3, 2026	26.95	27.56	26.31	26.66	26.66	0.15%	55,950,500
Apr 2, 2026	28.52	28.64	26.27	26.62	26.62	-6.76%	64,199,300
Apr 1, 2026	27.27	29.80	27.24	28.55	28.55	8.02%	82,611,550
Mar 31, 2026	27.27	27.67	26.37	26.43	26.43	-4.62%	44,531,190
Mar 30, 2026	26.70	27.99	25.69	27.71	27.71	-0.47%	58,708,290
Mar 27, 2026	27.72	29.18	27.56	27.84	27.84	-2.04%	61,538,810
Mar 26, 2026	29.00	29.57	28.25	28.42	28.42	-3.30%	68,420,990
Mar 25, 2026	29.21	30.90	29.21	29.39	29.39	0.69%	118,112,500
Mar 24, 2026	28.60	29.50	27.78	29.19	29.19	3.58%	96,945,190
Mar 23, 2026	27.13	28.97	26.93	28.18	28.18	2.06%	73,998,980
Mar 20, 2026	28.98	29.15	27.56	27.61	27.61	-5.09%	59,365,840
Mar 19, 2026	28.51	29.60	28.25	29.09	29.09	0.17%	79,365,610
Mar 18, 2026	26.47	29.30	26.47	29.04	29.04	11.91%	100,111,200
Mar 17, 2026	27.11	27.24	25.91	25.95	25.95	-3.89%	41,025,620
Mar 16, 2026	26.80	27.15	25.60	27.00	27.00	0.30%	56,630,910