SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.95	35.95	32.51	33.74	-	1.90%	35,578,318
Jun 2, 2026	33.76	34.29	32.56	33.11	33.11	0.88%	49,110,120
Jun 1, 2026	33.80	34.63	32.80	32.82	32.82	-1.65%	49,124,100
May 29, 2026	35.95	36.45	32.96	33.37	33.37	-7.54%	71,734,670
May 28, 2026	35.75	36.41	34.75	36.09	36.09	-0.06%	65,018,740
May 27, 2026	36.80	38.18	36.02	36.11	36.11	-4.62%	81,381,280
May 26, 2026	38.34	39.86	37.38	37.86	37.86	2.05%	109,020,700
May 25, 2026	38.00	38.11	36.80	37.10	37.10	-1.98%	64,599,680
May 22, 2026	37.80	38.26	36.37	37.85	37.85	0.56%	76,504,140
May 21, 2026	37.10	39.30	36.77	37.64	37.64	1.62%	120,332,600
May 20, 2026	37.57	37.79	36.77	37.04	37.04	-2.78%	66,585,920
May 19, 2026	38.40	39.42	37.70	38.10	38.10	-1.68%	75,410,690
May 18, 2026	37.40	39.15	37.20	38.75	38.75	1.71%	103,429,700
May 15, 2026	36.61	39.50	35.90	38.10	38.10	4.18%	130,311,200
May 14, 2026	36.98	38.28	36.57	36.57	36.57	0.03%	105,525,600
May 13, 2026	35.60	36.65	35.06	36.56	36.56	1.92%	52,056,490
May 12, 2026	36.73	36.86	35.64	35.87	35.87	-1.65%	54,768,030
May 11, 2026	36.38	36.99	35.81	36.47	36.47	0.30%	73,235,590
May 8, 2026	34.85	37.20	34.59	36.36	36.36	4.18%	98,534,520
May 7, 2026	34.00	35.14	33.73	34.90	34.90	2.80%	57,502,110
May 6, 2026	33.38	34.35	33.38	33.95	33.95	2.11%	48,916,640
Apr 30, 2026	31.88	33.47	31.77	33.25	33.25	4.23%	53,440,740
Apr 29, 2026	31.33	32.12	31.31	31.90	31.90	1.11%	31,721,620
Apr 28, 2026	32.89	32.89	31.36	31.55	31.55	-4.63%	40,093,000
Apr 27, 2026	32.40	33.33	32.36	33.08	33.08	1.91%	39,688,710
Apr 24, 2026	32.98	33.31	32.16	32.46	32.46	-1.10%	37,458,940
Apr 23, 2026	33.85	33.85	32.33	32.82	32.82	-3.58%	61,928,180
Apr 22, 2026	33.71	34.27	33.63	34.04	34.04	0.29%	39,980,990
Apr 21, 2026	34.30	34.59	33.33	33.94	33.94	-1.85%	47,683,620
Apr 20, 2026	34.39	34.87	33.90	34.58	34.58	2.04%	59,900,300
Apr 17, 2026	33.35	34.16	33.09	33.89	33.89	0.53%	37,319,260
Apr 16, 2026	34.10	34.50	33.33	33.71	33.71	0.99%	46,422,190
Apr 15, 2026	34.00	34.44	33.26	33.38	33.38	-1.18%	39,113,870
Apr 14, 2026	33.80	34.20	33.22	33.78	33.78	1.81%	36,071,470
Apr 13, 2026	33.10	33.57	33.01	33.18	33.18	-1.13%	27,749,290
Apr 10, 2026	33.45	34.26	33.22	33.56	33.56	1.85%	41,700,440
Apr 9, 2026	33.03	33.58	32.72	32.95	32.95	-1.64%	35,256,840
Apr 8, 2026	32.20	33.50	32.20	33.50	33.50	7.48%	53,244,910
Apr 7, 2026	30.93	31.71	30.93	31.17	31.17	0.81%	22,636,770
Apr 3, 2026	31.49	31.70	30.72	30.92	30.92	-1.18%	22,190,520
Apr 2, 2026	32.24	32.54	31.11	31.29	31.29	-4.08%	33,115,060
Apr 1, 2026	31.81	32.80	31.81	32.62	32.62	4.62%	44,631,790
Mar 31, 2026	31.65	32.20	31.18	31.18	31.18	-1.83%	29,231,830
Mar 30, 2026	31.31	31.97	31.10	31.76	31.76	-0.16%	23,280,600
Mar 27, 2026	31.32	32.28	31.25	31.81	31.81	-0.78%	27,924,860
Mar 26, 2026	32.69	33.13	31.95	32.06	32.06	-0.93%	43,714,490
Mar 25, 2026	31.20	32.54	31.05	32.36	32.36	4.35%	46,811,720
Mar 24, 2026	31.60	31.79	30.02	31.01	31.01	0.06%	50,330,760
Mar 23, 2026	32.14	33.14	30.79	30.99	30.99	-2.79%	66,466,770
Mar 20, 2026	32.86	33.14	31.80	31.88	31.88	-1.91%	36,260,220