SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.72	47.09	43.89	44.21	44.21	-2.90%	20,517,400
May 28, 2026	45.70	45.92	44.43	45.53	45.53	-2.48%	24,647,967
May 27, 2026	49.00	49.00	46.50	46.69	46.69	-7.67%	29,374,104
May 26, 2026	48.00	51.25	46.98	50.57	50.57	2.81%	38,981,366
May 25, 2026	49.00	50.21	48.08	49.19	49.19	4.17%	26,856,577
May 22, 2026	46.51	47.60	45.50	47.22	47.22	1.83%	17,539,980
May 21, 2026	49.74	50.55	46.20	46.37	46.37	-4.98%	25,325,159
May 20, 2026	48.51	48.91	47.47	48.80	48.80	-1.51%	18,041,585
May 19, 2026	50.20	50.50	48.40	49.55	49.55	-1.10%	17,197,970
May 18, 2026	49.37	50.56	48.61	50.10	50.10	-0.34%	18,090,737
May 15, 2026	52.06	52.30	49.90	50.27	50.27	-5.15%	26,163,533
May 14, 2026	55.30	55.65	52.88	53.00	53.00	-4.31%	22,318,793
May 13, 2026	56.45	57.39	54.61	55.39	55.39	-1.96%	28,649,910
May 12, 2026	59.70	60.26	56.26	56.50	56.50	-2.75%	37,178,756
May 11, 2026	58.68	59.20	57.63	58.10	58.10	-2.53%	32,075,560
May 8, 2026	59.01	61.20	59.01	59.61	59.61	-1.41%	33,967,762
May 7, 2026	59.38	61.36	58.80	60.46	60.46	3.67%	53,339,560
May 6, 2026	53.01	59.57	53.01	58.32	58.32	10.29%	45,862,459
Apr 30, 2026	52.23	53.35	51.90	52.88	52.88	0.08%	19,227,420
Apr 29, 2026	50.58	53.05	50.18	52.84	52.84	3.57%	21,845,670
Apr 28, 2026	52.62	52.88	50.82	51.02	51.02	-4.22%	19,773,439
Apr 27, 2026	53.20	53.99	51.88	53.27	53.27	-0.43%	17,725,374
Apr 24, 2026	54.02	54.38	52.37	53.50	53.50	-1.78%	18,091,660
Apr 23, 2026	57.07	57.60	53.78	54.47	54.47	-5.76%	31,655,030
Apr 22, 2026	56.26	57.80	55.92	57.80	57.80	1.49%	22,822,110
Apr 21, 2026	57.37	57.50	55.76	56.95	56.95	-0.70%	17,344,700
Apr 20, 2026	56.51	57.96	56.37	57.35	57.35	1.40%	24,684,920
Apr 17, 2026	55.81	56.82	55.62	56.56	56.56	-1.08%	21,916,670
Apr 16, 2026	57.74	57.98	55.26	57.18	57.18	1.01%	30,173,080
Apr 15, 2026	58.95	59.85	56.21	56.61	56.61	-1.00%	38,976,622
Apr 14, 2026	57.99	58.12	56.20	57.18	57.18	0.85%	22,279,860
Apr 13, 2026	56.51	57.11	56.00	56.70	56.70	-1.31%	18,470,810
Apr 10, 2026	58.70	58.88	57.30	57.45	57.45	-1.08%	25,388,830
Apr 9, 2026	57.00	58.98	56.55	58.08	58.08	-5.25%	41,214,760
Apr 8, 2026	57.01	62.32	56.89	61.30	61.30	16.83%	61,205,450
Apr 7, 2026	52.75	52.90	51.85	52.47	52.47	-0.53%	19,047,490
Apr 3, 2026	55.00	55.35	52.54	52.75	52.75	-4.13%	27,447,460
Apr 2, 2026	57.03	57.35	54.00	55.02	55.02	-7.39%	40,630,200
Apr 1, 2026	62.77	62.78	57.00	59.41	59.41	-	43,688,388
Mar 31, 2026	60.14	63.85	59.26	59.41	59.41	-0.75%	51,841,990
Mar 30, 2026	57.36	60.58	57.36	59.86	59.86	2.80%	38,832,310
Mar 27, 2026	55.30	58.86	55.08	58.23	58.23	3.45%	29,786,130
Mar 26, 2026	58.96	59.12	56.06	56.29	56.29	-4.58%	34,184,420
Mar 25, 2026	60.20	62.65	58.40	58.99	58.99	4.41%	56,069,890
Mar 24, 2026	55.87	56.98	54.40	56.50	56.50	3.86%	29,194,830
Mar 23, 2026	58.00	58.25	53.80	54.40	54.40	-7.56%	28,241,380
Mar 20, 2026	59.59	61.83	58.70	58.85	58.85	0.32%	33,177,600
Mar 19, 2026	60.52	60.80	58.24	58.66	58.66	-5.22%	27,705,450
Mar 18, 2026	62.89	63.00	60.78	61.89	61.89	-2.50%	28,410,290
Mar 17, 2026	63.22	65.34	62.81	63.48	63.48	0.35%	36,509,630