SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	63.90	74.60	63.90	73.48	-	-0.57%	7,406,640
Jun 9, 2026	63.90	73.90	63.10	73.90	73.90	20.01%	40,819,407
Jun 8, 2026	61.78	65.02	60.66	61.58	61.58	-4.22%	25,467,879
Jun 5, 2026	63.00	68.50	60.72	64.29	64.29	5.91%	46,562,300
Jun 4, 2026	53.50	61.98	53.10	60.70	60.70	11.99%	35,841,780
Jun 3, 2026	53.51	55.85	53.50	54.20	54.20	0.69%	14,681,850
Jun 2, 2026	54.32	55.58	53.13	53.83	53.83	-0.77%	14,309,990
Jun 1, 2026	56.00	57.18	54.00	54.25	54.25	-3.54%	12,349,020
May 29, 2026	61.20	61.20	55.80	56.24	56.24	-8.12%	20,138,910
May 28, 2026	56.83	62.00	56.70	61.21	61.21	7.27%	26,248,050
May 27, 2026	60.54	61.49	56.75	57.06	57.06	-7.01%	29,023,060
May 26, 2026	65.96	66.00	60.00	61.36	61.36	-9.69%	37,663,290
May 25, 2026	66.80	69.00	64.11	67.94	67.94	1.71%	37,469,860
May 22, 2026	63.95	68.50	63.21	66.80	66.80	5.36%	27,690,050
May 21, 2026	67.67	68.80	63.18	63.40	63.40	-7.69%	34,782,880
May 20, 2026	66.57	68.96	65.18	68.68	68.68	2.34%	35,244,560
May 19, 2026	61.50	68.80	61.27	67.11	67.11	8.43%	39,625,120
May 18, 2026	63.44	64.99	61.39	61.89	61.89	-2.43%	33,549,890
May 15, 2026	62.90	67.90	61.61	63.43	63.43	0.83%	45,134,090
May 14, 2026	60.55	65.00	58.98	62.91	62.91	6.27%	50,074,660
May 13, 2026	58.50	59.49	57.52	59.20	59.20	-0.80%	26,187,830
May 12, 2026	54.57	59.95	54.40	59.68	59.68	9.20%	48,851,560
May 11, 2026	53.89	55.86	53.80	54.65	54.65	2.88%	20,406,850
May 8, 2026	54.00	54.39	53.10	53.12	53.12	-2.99%	15,514,720
May 7, 2026	54.64	55.18	53.47	54.76	54.76	1.20%	17,496,480
May 6, 2026	52.82	55.44	52.25	54.11	54.11	4.50%	26,504,510
Apr 30, 2026	50.38	51.97	50.28	51.78	51.78	3.83%	17,931,990
Apr 29, 2026	50.50	50.94	49.14	49.87	49.87	-0.84%	10,268,980
Apr 28, 2026	49.31	51.13	49.22	50.29	50.29	1.39%	12,382,650
Apr 27, 2026	49.07	50.70	49.07	49.60	49.60	1.56%	11,976,720
Apr 24, 2026	48.77	50.36	48.70	48.84	48.84	-0.83%	9,091,839
Apr 23, 2026	51.00	51.44	49.20	49.25	49.25	-3.24%	11,857,860
Apr 22, 2026	50.49	51.23	50.28	50.90	50.90	0.04%	9,736,370
Apr 21, 2026	50.72	51.62	50.49	50.88	50.88	-1.30%	14,161,350
Apr 20, 2026	49.51	52.78	49.05	51.55	51.55	3.37%	21,449,950
Apr 17, 2026	48.78	50.75	48.18	49.87	49.87	1.84%	12,598,360
Apr 16, 2026	48.60	49.10	48.01	48.97	48.97	1.07%	7,531,071
Apr 15, 2026	49.86	49.86	48.00	48.45	48.45	-2.38%	9,289,562
Apr 14, 2026	48.93	50.00	48.93	49.63	49.63	1.78%	9,801,905
Apr 13, 2026	48.30	49.39	48.23	48.76	48.76	-0.45%	7,962,602
Apr 10, 2026	49.57	50.35	48.96	48.98	48.98	0.47%	13,104,940
Apr 9, 2026	47.74	49.49	47.60	48.75	48.75	0.87%	11,072,500
Apr 8, 2026	47.55	48.41	47.00	48.33	48.33	4.43%	9,671,764
Apr 7, 2026	46.10	46.93	46.10	46.28	46.28	0.74%	5,663,286
Apr 3, 2026	45.85	46.40	45.30	45.94	45.94	1.30%	6,420,970
Apr 2, 2026	47.20	47.21	45.24	45.35	45.35	-4.75%	7,882,826
Apr 1, 2026	46.76	47.88	46.60	47.61	47.61	4.13%	9,668,902
Mar 31, 2026	46.97	47.26	45.66	45.72	45.72	-3.22%	6,967,329
Mar 30, 2026	46.72	47.49	46.62	47.24	47.24	-0.92%	4,977,140
Mar 27, 2026	46.37	48.46	46.20	47.68	47.68	1.34%	7,286,884