SHE:300161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.07	33.48	30.91	32.68	32.68	5.90%	7,441,127
Jun 17, 2026	31.32	31.49	30.68	30.86	30.86	-2.25%	3,322,702
Jun 16, 2026	31.20	31.94	30.96	31.57	31.57	1.87%	4,409,598
Jun 15, 2026	29.94	31.00	29.94	30.99	30.99	3.20%	4,705,320
Jun 12, 2026	30.79	31.65	30.00	30.03	30.03	-0.92%	5,089,077
Jun 11, 2026	30.72	31.38	30.00	30.31	30.31	-3.19%	5,056,548
Jun 10, 2026	32.21	32.45	30.60	31.31	31.31	-4.40%	7,077,276
Jun 9, 2026	32.79	32.98	31.85	32.75	32.75	1.68%	7,467,660
Jun 8, 2026	31.30	33.65	30.80	32.21	32.21	1.04%	10,495,129
Jun 5, 2026	30.61	32.50	30.18	31.88	31.88	2.54%	8,698,970
Jun 4, 2026	31.80	32.23	30.93	31.09	31.09	-2.66%	5,036,700
Jun 3, 2026	31.89	33.13	31.56	31.94	31.94	-0.19%	4,688,600
Jun 2, 2026	32.11	32.47	31.60	32.00	32.00	-0.25%	4,389,071
Jun 1, 2026	32.57	33.33	32.03	32.08	32.08	-1.47%	4,335,950
May 29, 2026	35.50	35.57	32.32	32.56	32.56	-6.92%	6,437,999
May 28, 2026	34.47	35.19	33.61	34.98	34.98	1.48%	5,295,124
May 27, 2026	36.18	36.54	34.31	34.47	34.47	-5.67%	7,271,600
May 26, 2026	36.80	36.98	35.46	36.54	36.54	-1.46%	6,510,000
May 25, 2026	38.20	38.47	36.51	37.08	37.08	-1.98%	7,734,329
May 22, 2026	37.03	38.00	36.01	37.83	37.83	2.19%	8,943,456
May 21, 2026	37.66	39.05	36.91	37.02	37.02	-0.51%	12,631,779
May 20, 2026	37.23	38.55	36.89	37.21	37.21	-1.66%	7,210,300
May 19, 2026	38.31	38.73	36.97	37.84	37.84	0.42%	10,061,324
May 18, 2026	40.31	40.95	37.49	37.68	37.68	-8.68%	16,598,350
May 15, 2026	37.66	42.50	37.66	41.26	41.26	12.09%	19,481,050
May 14, 2026	37.91	38.80	36.81	36.81	36.81	-3.00%	8,528,850
May 13, 2026	38.10	39.28	37.03	37.95	37.95	-0.73%	8,871,675
May 12, 2026	38.38	39.75	37.77	38.23	38.23	-0.47%	9,310,667
May 11, 2026	39.31	39.97	37.26	38.41	38.41	-4.00%	15,732,120
May 8, 2026	39.28	40.44	37.77	40.01	40.01	2.22%	20,134,250
May 7, 2026	34.39	40.60	34.20	39.14	39.14	15.70%	31,010,340
May 6, 2026	32.87	34.56	32.01	33.83	33.83	4.16%	13,748,830
Apr 30, 2026	30.18	33.79	30.13	32.48	32.48	4.91%	19,746,510
Apr 29, 2026	27.30	32.36	26.71	30.96	30.96	9.48%	17,485,010
Apr 28, 2026	29.02	29.57	28.25	28.28	28.28	-3.35%	3,551,419
Apr 27, 2026	28.85	29.47	28.55	29.26	29.26	1.07%	2,631,079
Apr 24, 2026	28.64	29.10	28.38	28.95	28.95	0.56%	2,181,200
Apr 23, 2026	29.70	29.95	28.61	28.79	28.79	-1.30%	3,085,270
Apr 22, 2026	28.89	29.18	28.74	29.17	29.17	0.59%	2,430,000
Apr 21, 2026	29.47	29.47	28.82	29.00	29.00	-1.19%	2,169,900
Apr 20, 2026	29.25	29.38	29.00	29.35	29.35	-0.10%	2,928,531
Apr 17, 2026	28.66	29.45	28.45	29.38	29.38	2.41%	4,152,400
Apr 16, 2026	28.35	28.74	28.15	28.69	28.69	1.49%	2,053,600
Apr 15, 2026	28.65	29.01	28.24	28.27	28.27	-1.19%	2,118,000
Apr 14, 2026	28.62	28.68	28.28	28.61	28.61	0.77%	1,834,500
Apr 13, 2026	28.20	28.63	28.01	28.39	28.39	0.46%	1,617,631
Apr 10, 2026	28.28	28.54	28.11	28.26	28.26	0.78%	1,858,830
Apr 9, 2026	28.16	28.16	27.91	28.04	28.04	-1.09%	1,802,231
Apr 8, 2026	28.50	28.60	28.00	28.35	28.35	3.09%	3,035,151
Apr 7, 2026	26.93	27.66	26.93	27.50	27.50	2.15%	1,995,471