SHE:300321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.51	41.55	39.20	39.67	39.67	-0.85%	3,475,918
May 25, 2026	43.00	44.50	39.86	40.01	40.01	-4.28%	3,738,700
May 22, 2026	41.20	42.00	38.51	41.80	41.80	3.70%	2,479,500
May 21, 2026	42.12	45.05	40.30	40.31	40.31	-3.15%	3,658,842
May 20, 2026	41.50	42.20	40.77	41.62	41.62	0.29%	1,370,058
May 19, 2026	41.30	43.08	40.50	41.50	41.50	1.12%	1,620,800
May 18, 2026	41.75	41.80	40.72	41.08	41.04	-1.91%	1,895,500
May 15, 2026	42.43	43.30	41.58	41.88	41.84	-0.92%	2,442,588
May 14, 2026	44.35	44.35	42.23	42.27	42.23	-5.01%	3,138,302
May 13, 2026	45.70	47.00	44.30	44.50	44.46	-3.20%	3,765,300
May 12, 2026	46.66	47.15	44.00	45.97	45.93	-1.48%	5,148,676
May 11, 2026	44.68	47.50	43.10	46.66	46.62	6.24%	7,083,217
May 8, 2026	40.33	44.77	39.57	43.92	43.88	8.93%	4,898,434
May 7, 2026	39.56	40.81	39.31	40.32	40.28	1.84%	2,510,854
May 6, 2026	37.98	39.69	37.66	39.59	39.55	4.74%	1,784,800
Apr 30, 2026	37.19	38.06	37.04	37.80	37.77	1.64%	1,250,500
Apr 29, 2026	36.67	37.90	36.30	37.19	37.16	0.81%	1,506,300
Apr 28, 2026	37.34	37.58	36.15	36.89	36.86	-0.30%	1,265,900
Apr 27, 2026	36.30	37.89	36.14	37.00	36.97	1.93%	2,052,800
Apr 24, 2026	38.49	38.68	35.92	36.30	36.27	-5.69%	2,946,458
Apr 23, 2026	39.97	40.00	38.08	38.49	38.45	-5.75%	3,947,000
Apr 22, 2026	35.84	42.32	35.55	40.84	40.80	14.14%	7,026,190
Apr 21, 2026	35.98	36.05	35.38	35.78	35.75	-0.56%	912,400
Apr 20, 2026	35.85	36.41	35.11	35.98	35.95	0.98%	2,022,758
Apr 17, 2026	34.46	36.00	33.58	35.63	35.60	3.55%	2,488,600
Apr 16, 2026	34.20	34.60	33.88	34.41	34.38	1.21%	1,052,500
Apr 15, 2026	34.96	35.07	33.80	34.00	33.97	-0.67%	1,283,800
Apr 14, 2026	34.02	34.35	33.69	34.23	34.20	1.21%	1,422,427
Apr 13, 2026	34.54	34.54	29.00	33.82	33.79	-1.86%	1,470,069
Apr 10, 2026	34.01	34.67	33.96	34.46	34.43	1.95%	1,007,200
Apr 9, 2026	34.08	34.20	33.51	33.80	33.77	-0.82%	861,748
Apr 8, 2026	33.77	34.29	33.59	34.08	34.05	2.34%	1,246,600
Apr 7, 2026	32.88	34.28	32.88	33.30	33.27	1.83%	1,183,500
Apr 3, 2026	33.07	33.22	32.23	32.70	32.67	-1.15%	714,000
Apr 2, 2026	34.17	34.23	32.71	33.08	33.05	-3.58%	1,326,500
Apr 1, 2026	33.75	34.39	33.35	34.31	34.28	3.25%	1,697,700
Mar 31, 2026	33.51	34.06	32.90	33.23	33.20	-0.75%	1,369,600
Mar 30, 2026	34.57	34.77	33.21	33.48	33.45	-3.10%	1,857,000
Mar 27, 2026	33.81	34.75	33.65	34.55	34.52	1.53%	1,028,500
Mar 26, 2026	33.81	35.13	33.60	34.03	34.00	0.53%	1,673,600
Mar 25, 2026	33.33	34.07	33.09	33.85	33.82	1.96%	827,400
Mar 24, 2026	32.54	33.24	32.00	33.20	33.17	3.46%	1,145,600
Mar 23, 2026	33.22	33.45	31.35	32.09	32.06	-5.31%	2,036,302
Mar 20, 2026	34.65	35.26	33.89	33.89	33.86	-1.34%	1,429,002
Mar 19, 2026	35.36	35.36	34.10	34.35	34.32	-2.86%	1,489,600
Mar 18, 2026	35.69	36.10	35.09	35.36	35.33	-0.67%	1,118,300
Mar 17, 2026	36.30	36.92	35.50	35.60	35.57	-1.93%	1,211,200
Mar 16, 2026	37.00	37.18	35.87	36.30	36.27	-1.89%	2,089,500
Mar 13, 2026	37.94	38.90	37.00	37.00	36.97	-6.92%	3,264,900
Mar 12, 2026	36.83	42.30	36.83	39.75	39.71	8.13%	4,982,802