SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.15	78.25	73.40	73.96	73.96	-3.89%	40,877,280
May 28, 2026	78.00	78.10	75.28	76.95	76.95	-1.47%	41,691,830
May 27, 2026	79.85	80.43	77.79	78.10	78.10	-3.44%	50,829,210
May 26, 2026	79.35	84.05	79.22	80.88	80.88	2.60%	71,002,690
May 25, 2026	79.40	79.86	76.90	78.83	78.83	-0.20%	42,818,660
May 22, 2026	77.87	79.36	76.30	78.99	78.99	1.57%	49,466,579
May 21, 2026	77.00	80.75	77.00	77.77	77.77	1.32%	66,775,630
May 20, 2026	77.16	77.58	75.69	76.76	76.76	-1.34%	32,444,520
May 19, 2026	77.60	77.88	75.90	77.80	77.80	0.57%	35,410,060
May 18, 2026	77.42	79.30	76.62	77.36	77.36	0.05%	54,705,510
May 15, 2026	74.49	79.88	74.49	77.32	77.32	3.90%	71,909,600
May 14, 2026	76.46	76.55	74.40	74.42	74.42	-2.67%	29,110,770
May 13, 2026	75.37	76.77	73.78	76.46	76.46	1.34%	51,012,140
May 12, 2026	77.48	78.08	75.25	75.45	75.45	-2.63%	44,545,650
May 11, 2026	75.50	78.24	75.20	77.49	77.49	3.32%	62,850,950
May 8, 2026	74.67	76.21	74.53	75.00	75.00	-0.73%	51,029,080
May 7, 2026	71.90	76.19	71.77	75.55	75.55	6.30%	86,760,280
May 6, 2026	69.98	71.55	69.01	71.07	71.07	3.60%	55,299,110
Apr 30, 2026	67.67	70.41	67.42	68.60	68.60	1.49%	55,779,740
Apr 29, 2026	61.99	67.67	61.80	67.59	67.59	10.15%	89,255,040
Apr 28, 2026	64.00	64.00	60.13	61.36	61.36	-6.66%	67,549,640
Apr 27, 2026	64.11	66.55	64.02	65.74	65.74	1.53%	37,245,230
Apr 24, 2026	65.02	65.29	63.63	64.75	64.75	-0.90%	34,526,430
Apr 23, 2026	67.00	67.19	65.28	65.34	65.34	-2.35%	30,536,680
Apr 22, 2026	65.86	67.12	65.32	66.91	66.91	1.32%	28,031,170
Apr 21, 2026	66.66	66.94	65.10	66.04	66.04	-0.72%	29,163,220
Apr 20, 2026	66.00	66.97	65.61	66.52	66.52	1.31%	33,216,040
Apr 17, 2026	66.71	66.72	65.51	65.66	65.66	-1.77%	38,990,730
Apr 16, 2026	68.33	68.68	66.66	66.84	66.84	-1.56%	41,057,950
Apr 15, 2026	69.59	69.90	67.80	67.90	67.90	-1.75%	24,145,620
Apr 14, 2026	68.13	69.47	68.11	69.11	69.11	2.23%	27,324,020
Apr 13, 2026	67.55	68.08	66.78	67.60	67.60	-0.75%	21,245,690
Apr 10, 2026	66.72	68.59	66.72	68.11	68.11	3.13%	33,376,090
Apr 9, 2026	66.77	66.88	65.87	66.04	66.04	-2.09%	20,165,810
Apr 8, 2026	66.02	67.45	66.01	67.45	67.45	4.17%	23,465,170
Apr 7, 2026	66.18	66.25	64.55	64.75	64.75	-1.98%	14,203,860
Apr 3, 2026	66.71	67.08	66.01	66.06	66.06	-1.21%	9,009,995
Apr 2, 2026	68.00	68.05	66.00	66.87	66.87	-1.98%	19,342,830
Apr 1, 2026	68.50	68.66	67.67	68.22	68.22	1.82%	12,598,220
Mar 31, 2026	68.15	68.88	66.95	67.00	67.00	-0.56%	14,616,990
Mar 30, 2026	67.58	68.00	66.75	67.38	67.38	-1.69%	12,225,030
Mar 27, 2026	66.95	68.72	66.60	68.54	68.54	1.51%	17,131,940
Mar 26, 2026	68.00	68.60	67.32	67.52	67.52	-0.72%	14,242,200
Mar 25, 2026	66.59	68.12	66.12	68.01	68.01	2.89%	19,383,050
Mar 24, 2026	67.03	67.10	65.00	66.10	66.10	1.18%	16,902,060
Mar 23, 2026	68.01	68.26	65.00	65.33	65.33	-4.97%	30,592,300
Mar 20, 2026	69.09	69.64	67.75	68.75	68.75	-0.69%	25,787,170
Mar 19, 2026	69.29	69.98	69.12	69.23	69.23	-1.10%	21,680,120
Mar 18, 2026	71.17	71.48	69.19	70.00	70.00	-1.69%	28,090,710
Mar 17, 2026	71.93	72.48	70.82	71.20	71.20	-0.84%	27,742,320