SHE:300342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	51.10	51.68	43.50	44.82	-	-11.27%	63,801,963
Jun 15, 2026	52.00	52.00	49.00	50.51	50.51	-5.38%	42,270,230
Jun 12, 2026	51.10	54.28	50.38	53.38	53.38	6.21%	51,991,266
Jun 11, 2026	48.59	50.70	47.80	50.26	50.26	2.59%	26,282,460
Jun 10, 2026	49.91	51.50	48.10	48.99	48.99	-2.82%	24,108,901
Jun 9, 2026	49.97	50.49	47.05	50.41	50.41	2.27%	28,693,966
Jun 8, 2026	48.72	52.42	48.55	49.29	49.29	-2.40%	37,831,429
Jun 5, 2026	49.75	51.90	48.09	50.50	50.50	2.98%	46,285,782
Jun 4, 2026	49.10	49.97	48.59	49.04	49.04	-1.21%	14,887,953
Jun 3, 2026	48.35	51.06	48.00	49.64	49.64	1.80%	24,515,720
Jun 2, 2026	49.00	49.47	46.94	48.76	48.76	0.23%	19,292,826
Jun 1, 2026	49.57	50.17	48.38	48.65	48.65	-1.12%	22,821,360
May 29, 2026	52.95	53.28	48.62	49.20	49.20	-7.69%	38,759,990
May 28, 2026	53.98	54.88	52.25	53.30	53.30	-0.62%	31,058,770
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