SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	55.22	55.22	46.88	48.24	-	-0.35%	14,129,473
Jun 3, 2026	48.01	50.45	47.68	48.41	48.41	3.00%	33,936,616
Jun 2, 2026	47.98	48.38	45.79	47.00	47.00	-1.36%	29,167,378
Jun 1, 2026	51.39	52.42	47.59	47.65	47.65	-6.24%	40,293,240
May 29, 2026	55.22	56.00	50.37	50.82	50.82	-7.41%	38,815,189
May 28, 2026	53.00	55.55	51.05	54.89	54.89	1.65%	42,472,869
May 27, 2026	53.80	56.92	53.70	54.00	54.00	0.37%	43,286,150
May 26, 2026	54.55	57.68	52.80	53.80	53.80	-4.61%	54,969,980
May 25, 2026	55.50	56.65	53.00	56.40	56.40	2.38%	46,603,820
May 22, 2026	54.91	56.80	54.17	55.09	55.09	5.11%	49,596,840
May 21, 2026	57.00	57.26	52.13	52.41	52.41	-7.57%	48,650,620
May 20, 2026	51.89	57.58	51.51	56.85	56.70	9.10%	65,465,630
May 19, 2026	50.80	52.40	49.58	52.11	51.97	1.70%	35,549,790
May 18, 2026	51.85	54.18	50.83	51.24	51.10	-2.95%	43,252,260
May 15, 2026	54.57	55.29	51.28	52.80	52.66	-3.83%	63,707,770
May 14, 2026	54.54	57.05	54.22	54.90	54.76	1.69%	81,212,670
May 13, 2026	47.70	54.94	47.50	53.99	53.85	12.74%	81,311,540
May 12, 2026	48.80	49.05	47.28	47.89	47.76	0.42%	38,214,190
May 11, 2026	46.21	48.38	46.11	47.69	47.56	3.72%	40,547,460
May 8, 2026	45.99	46.42	45.12	45.98	45.86	-0.28%	28,679,520
May 7, 2026	45.22	47.42	45.09	46.11	45.99	3.36%	45,379,180
May 6, 2026	43.24	44.97	43.08	44.61	44.49	4.67%	31,186,170
Apr 30, 2026	41.82	42.85	41.33	42.62	42.51	1.94%	22,483,720
Apr 29, 2026	40.00	42.47	39.85	41.81	41.70	3.80%	29,309,570
Apr 28, 2026	41.19	43.04	39.94	40.28	40.17	-6.65%	49,581,590
Apr 27, 2026	43.52	44.44	42.61	43.15	43.04	-0.90%	27,231,350
Apr 24, 2026	43.37	44.24	43.16	43.54	43.43	-0.11%	20,173,210
Apr 23, 2026	45.06	45.45	43.20	43.59	43.47	-3.11%	30,665,930
Apr 22, 2026	44.44	45.58	44.06	44.99	44.87	0.47%	27,465,730
Apr 21, 2026	45.34	45.68	44.11	44.78	44.66	-1.02%	25,945,050
Apr 20, 2026	45.97	46.55	45.19	45.24	45.12	-2.04%	36,134,950
Apr 17, 2026	44.66	46.47	44.37	46.18	46.06	1.27%	43,015,400
Apr 16, 2026	43.15	46.50	41.95	45.60	45.48	5.00%	54,973,450
Apr 15, 2026	43.22	44.18	42.77	43.43	43.32	1.92%	43,257,610
Apr 14, 2026	42.40	43.28	41.65	42.61	42.50	0.61%	29,276,140
Apr 13, 2026	41.99	42.98	41.79	42.35	42.24	0.40%	22,665,900
Apr 10, 2026	41.84	43.10	41.20	42.18	42.07	1.91%	27,766,610
Apr 9, 2026	42.80	42.90	39.82	41.39	41.28	-4.54%	44,732,960
Apr 8, 2026	41.99	43.69	41.77	43.36	43.25	5.83%	24,004,690
Apr 7, 2026	41.21	42.02	40.80	40.97	40.86	0.44%	12,064,040
Apr 3, 2026	41.44	42.15	40.77	40.79	40.68	-1.54%	13,881,380
Apr 2, 2026	42.18	42.68	41.12	41.43	41.32	-2.17%	12,709,610
Apr 1, 2026	42.09	43.88	41.36	42.35	42.24	3.02%	25,180,440
Mar 31, 2026	42.02	43.28	41.11	41.11	41.00	-2.17%	19,271,280
Mar 30, 2026	42.80	43.44	40.90	42.02	41.91	-3.29%	26,595,050
Mar 27, 2026	42.77	44.17	42.42	43.45	43.34	0.88%	17,834,120
Mar 26, 2026	44.39	44.56	42.71	43.07	42.96	-2.86%	22,663,320
Mar 25, 2026	44.68	46.35	44.14	44.34	44.22	-1.03%	28,048,220
Mar 24, 2026	46.21	46.80	42.80	44.80	44.68	-2.14%	33,286,960
Mar 23, 2026	45.15	47.14	45.15	45.78	45.66	0.09%	42,977,740