SHE:300321 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	44.49	50.00	42.40	49.52	49.52	10.04%	10,949,900
Jun 17, 2026	40.40	47.00	39.30	45.00	45.00	10.84%	9,832,974
Jun 16, 2026	41.09	41.98	39.92	40.60	40.60	-1.62%	2,881,016
Jun 15, 2026	40.32	42.10	40.11	41.27	41.27	2.64%	2,200,400
Jun 12, 2026	41.00	41.80	39.32	40.21	40.21	-1.88%	2,446,300
Jun 11, 2026	40.62	41.42	39.21	40.98	40.98	-0.02%	2,301,800
Jun 10, 2026	42.50	44.25	40.10	40.99	40.99	-3.10%	3,151,017
Jun 9, 2026	42.43	42.80	39.80	42.30	42.30	5.04%	3,943,278
Jun 8, 2026	43.00	44.00	40.00	40.27	40.27	-9.55%	4,785,400
Jun 5, 2026	44.00	47.30	43.02	44.52	44.52	0.04%	5,739,158
Jun 4, 2026	39.33	47.38	39.11	44.50	44.50	10.72%	6,556,000
Jun 3, 2026	40.86	41.62	39.29	40.19	40.19	-2.76%	2,960,600
Jun 2, 2026	44.50	44.72	41.08	41.33	41.33	-5.96%	3,573,542
Jun 1, 2026	42.51	44.90	41.70	43.95	43.95	2.21%	4,000,800
May 29, 2026	42.55	44.50	42.00	43.00	43.00	1.11%	3,512,480
May 28, 2026	40.99	43.40	40.99	42.53	42.53	2.83%	3,524,800
May 27, 2026	39.13	42.50	38.20	41.36	41.36	4.26%	4,122,726
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