SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.33	54.50	51.72	53.63	53.63	1.55%	35,719,715
May 26, 2026	55.55	55.79	51.92	52.81	52.81	-7.09%	41,144,170
May 25, 2026	59.00	59.80	55.20	56.84	56.84	-2.80%	40,366,840
May 22, 2026	57.00	58.63	54.80	58.48	58.48	3.78%	32,075,649
May 21, 2026	57.77	59.55	56.00	56.35	56.35	-1.93%	36,163,470
May 20, 2026	55.85	58.45	55.58	57.46	57.46	1.86%	30,382,220
May 19, 2026	58.80	58.80	55.70	56.41	56.41	-3.08%	33,718,400
May 18, 2026	59.00	60.65	57.38	58.22	58.20	0.17%	38,971,660
May 15, 2026	58.98	59.49	57.35	58.12	58.10	-1.34%	31,148,220
May 14, 2026	63.01	63.67	58.87	58.91	58.89	-7.71%	49,818,840
May 13, 2026	62.00	64.95	61.98	63.83	63.81	2.79%	44,562,990
May 12, 2026	65.10	65.28	60.03	62.10	62.08	-4.61%	65,200,110
May 11, 2026	68.40	69.30	63.78	65.10	65.08	-4.82%	68,447,080
May 8, 2026	64.56	69.80	63.25	68.40	68.38	5.25%	79,492,750
May 7, 2026	72.49	73.50	61.55	64.99	64.97	-10.49%	105,965,900
May 6, 2026	68.34	74.98	68.34	72.61	72.59	6.29%	60,393,940
Apr 30, 2026	67.10	70.52	65.66	68.31	68.29	0.07%	54,858,720
Apr 29, 2026	67.80	68.50	66.67	68.26	68.24	0.60%	43,554,240
Apr 28, 2026	71.82	73.89	67.03	67.85	67.83	-5.53%	55,743,460
Apr 27, 2026	68.60	72.28	67.60	71.82	71.80	1.31%	50,471,540
Apr 24, 2026	71.06	74.35	69.99	70.89	70.87	-1.99%	61,263,830
Apr 23, 2026	68.00	75.50	66.89	72.33	72.31	9.26%	86,453,760
Apr 22, 2026	65.85	67.79	64.90	66.20	66.18	-3.61%	68,320,910
Apr 21, 2026	63.55	69.00	63.02	68.68	68.66	8.98%	77,693,640
Apr 20, 2026	57.30	66.66	57.00	63.02	63.00	10.35%	82,018,530
Apr 17, 2026	55.03	57.75	54.08	57.11	57.09	2.35%	51,839,670
Apr 16, 2026	54.65	56.66	54.00	55.80	55.78	2.93%	52,121,150
Apr 15, 2026	53.75	56.49	53.29	54.21	54.19	1.16%	60,927,800
Apr 14, 2026	53.70	54.00	49.50	53.59	53.57	-0.56%	66,985,030
Apr 13, 2026	55.41	55.99	53.00	53.89	53.87	-2.74%	51,369,700
Apr 10, 2026	54.60	56.39	51.89	55.41	55.39	3.90%	63,009,990
Apr 9, 2026	58.68	60.39	52.70	53.33	53.31	-9.59%	85,496,460
Apr 8, 2026	58.47	61.00	58.00	58.99	58.97	-1.44%	69,676,000
Apr 7, 2026	56.26	60.15	56.25	59.85	59.83	5.99%	58,973,320
Apr 3, 2026	55.80	58.50	55.01	56.47	56.45	0.84%	63,310,180
Apr 2, 2026	53.00	56.29	52.58	56.00	55.98	5.28%	62,962,520
Apr 1, 2026	52.08	53.44	49.20	53.19	53.17	4.13%	60,751,490
Mar 31, 2026	52.79	56.18	51.00	51.08	51.06	-5.16%	72,211,860
Mar 30, 2026	48.95	54.51	48.89	53.86	53.84	7.72%	62,713,170
Mar 27, 2026	48.65	51.75	48.65	50.00	49.98	-1.44%	53,106,140
Mar 26, 2026	48.66	51.95	46.20	50.73	50.71	6.67%	74,521,410
Mar 25, 2026	46.60	48.68	45.47	47.56	47.54	2.77%	56,813,250
Mar 24, 2026	47.50	47.90	43.85	46.28	46.26	-1.70%	56,663,060
Mar 23, 2026	44.88	49.23	44.81	47.08	47.06	1.93%	64,454,260
Mar 20, 2026	45.78	49.25	44.80	46.19	46.17	0.92%	69,350,690
Mar 19, 2026	43.50	46.68	42.66	45.77	45.75	1.80%	62,531,600
Mar 18, 2026	41.77	45.68	41.77	44.96	44.94	8.42%	58,309,920
Mar 17, 2026	41.72	43.18	41.40	41.47	41.46	-1.19%	26,675,990
Mar 16, 2026	40.47	42.49	40.20	41.97	41.96	3.71%	33,050,870
Mar 13, 2026	41.83	42.37	40.23	40.47	40.46	-3.11%	24,813,160