SHE:300322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	29.40	30.25	27.84	28.13	-	-5.45%	38,387,687
Jun 9, 2026	29.80	30.58	28.51	29.75	29.75	3.98%	47,328,684
Jun 8, 2026	32.00	32.46	28.52	28.61	28.61	-15.23%	68,913,872
Jun 5, 2026	31.59	36.88	30.55	33.75	33.75	6.80%	95,666,628
Jun 4, 2026	28.00	31.73	27.10	31.60	31.60	12.50%	54,545,691
Jun 3, 2026	28.78	29.93	27.61	28.09	28.09	-1.89%	36,068,060
Jun 2, 2026	28.86	29.36	27.45	28.63	28.63	-0.80%	37,233,533
Jun 1, 2026	32.34	32.95	28.74	28.86	28.86	-10.37%	41,871,790
May 29, 2026	34.43	35.78	31.91	32.20	32.20	-8.13%	48,675,367
May 28, 2026	32.82	35.36	32.76	35.05	35.05	5.73%	48,164,164
May 27, 2026	33.42	35.06	32.72	33.15	33.15	-1.78%	42,946,300
May 26, 2026	33.41	33.78	32.31	33.75	33.75	0.99%	39,070,765
May 25, 2026	31.32	34.12	31.22	33.42	33.42	8.82%	56,650,220
May 22, 2026	29.45	31.16	28.50	30.71	30.71	5.68%	37,896,864
May 21, 2026	31.37	31.90	29.00	29.06	29.06	-5.25%	56,347,646
May 20, 2026	33.30	33.52	29.96	30.67	30.67	-8.56%	76,281,378
May 19, 2026	33.50	34.62	32.41	33.54	33.54	-0.33%	43,401,079
May 18, 2026	32.62	34.40	31.75	33.65	33.65	2.53%	47,972,810
May 15, 2026	32.81	35.48	31.75	32.82	32.82	0.61%	63,065,083
May 14, 2026	34.50	35.07	32.60	32.62	32.62	-4.34%	44,432,919
May 13, 2026	32.20	34.87	31.63	34.10	34.10	5.57%	52,000,612
May 12, 2026	33.33	34.94	31.88	32.30	32.30	-3.58%	50,467,339
May 11, 2026	32.58	34.54	31.81	33.50	33.50	4.69%	52,061,100
May 8, 2026	31.75	32.73	31.53	32.00	32.00	-0.68%	21,619,389
May 7, 2026	31.01	32.47	30.62	32.22	32.22	4.44%	39,664,214
May 6, 2026	30.81	31.75	30.51	30.85	30.85	2.12%	28,878,679
Apr 30, 2026	30.58	30.74	29.70	30.21	30.21	-1.02%	18,862,224
Apr 29, 2026	29.50	31.00	29.00	30.52	30.52	1.09%	28,065,039
Apr 28, 2026	30.77	31.63	29.94	30.19	30.19	-3.61%	27,128,407
Apr 27, 2026	30.71	32.09	29.91	31.32	31.32	1.23%	38,487,749
Apr 24, 2026	30.54	32.72	29.70	30.94	30.94	-0.71%	43,841,825
Apr 23, 2026	32.50	33.00	30.42	31.16	31.16	-3.35%	35,228,179
Apr 22, 2026	29.81	32.50	29.37	32.24	32.24	6.75%	52,048,313
Apr 21, 2026	31.30	31.40	29.74	30.20	30.20	-4.16%	40,972,220
Apr 20, 2026	31.86	32.98	31.36	31.51	31.51	-1.78%	59,536,520
Apr 17, 2026	31.92	33.28	31.58	32.08	32.08	2.62%	70,088,316
Apr 16, 2026	29.51	32.28	28.31	31.26	31.26	7.79%	103,415,642
Apr 15, 2026	28.60	30.50	28.60	29.00	29.00	3.35%	61,946,640
Apr 14, 2026	27.70	28.54	27.51	28.06	28.06	1.30%	28,949,726
Apr 13, 2026	26.40	27.97	26.22	27.70	27.70	4.06%	31,822,460
Apr 10, 2026	26.48	27.01	26.33	26.62	26.62	0.83%	22,737,270
Apr 9, 2026	25.73	26.54	25.46	26.40	26.40	0.34%	25,843,755
Apr 8, 2026	24.00	26.45	23.96	26.31	26.31	12.53%	41,756,310
Apr 7, 2026	23.66	23.98	23.24	23.38	23.38	-1.27%	11,028,930
Apr 3, 2026	23.68	23.97	23.37	23.68	23.68	1.15%	12,367,745
Apr 2, 2026	24.25	24.45	23.24	23.41	23.41	-3.78%	15,127,570
Apr 1, 2026	24.48	25.18	23.94	24.33	24.33	2.40%	21,803,700
Mar 31, 2026	23.59	24.45	23.50	23.76	23.76	0.47%	16,638,140
Mar 30, 2026	23.32	23.80	23.08	23.65	23.65	-1.09%	12,520,820
Mar 27, 2026	23.13	24.55	22.93	23.91	23.91	2.18%	16,088,070