SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	56.00	59.50	55.50	57.19	57.19	0.28%	90,528,220
Jun 5, 2026	51.69	60.61	50.65	57.03	57.03	8.44%	114,373,563
Jun 4, 2026	50.00	53.24	49.81	52.59	52.59	3.48%	42,302,650
Jun 3, 2026	49.47	52.16	49.31	50.82	50.82	2.98%	43,452,488
Jun 2, 2026	49.66	50.45	48.28	49.35	49.35	0.08%	35,878,423
Jun 1, 2026	51.60	52.34	49.02	49.31	49.31	-4.33%	42,801,099
May 29, 2026	57.50	57.50	50.89	51.54	51.54	-11.00%	65,061,640
May 28, 2026	55.66	58.24	54.26	57.91	57.91	3.01%	47,735,460
May 27, 2026	59.88	59.88	56.21	56.22	56.22	-5.48%	54,149,020
May 26, 2026	60.50	60.59	57.50	59.48	59.48	-2.49%	67,042,183
May 25, 2026	56.89	63.05	56.32	61.00	61.00	7.72%	90,249,136
May 22, 2026	56.22	57.28	54.71	56.63	56.63	1.56%	56,457,649
May 21, 2026	60.33	60.88	55.10	55.76	55.76	-7.04%	89,381,770
May 20, 2026	57.90	61.66	57.52	59.98	59.98	3.52%	97,527,720
May 19, 2026	55.50	58.14	54.60	57.94	57.94	2.11%	63,052,680
May 18, 2026	55.47	58.28	54.14	56.74	56.74	0.85%	64,312,800
May 15, 2026	55.95	58.48	55.37	56.54	56.26	1.87%	77,387,620
May 14, 2026	57.89	57.97	55.50	55.50	55.23	-3.73%	52,841,100
May 13, 2026	54.43	58.42	53.89	57.65	57.36	3.80%	64,768,700
May 12, 2026	56.06	56.10	54.41	55.54	55.26	-1.75%	47,641,670
May 11, 2026	55.02	56.75	54.40	56.53	56.25	4.45%	66,251,500
May 8, 2026	54.77	55.13	53.76	54.12	53.85	-3.05%	50,030,230
May 7, 2026	54.36	56.12	53.76	55.82	55.54	3.24%	58,240,570
May 6, 2026	52.00	55.28	51.89	54.07	53.80	4.95%	59,936,770
Apr 30, 2026	51.00	52.99	50.83	51.52	51.26	1.46%	38,181,350
Apr 29, 2026	50.36	51.26	49.50	50.78	50.53	-0.24%	38,134,070
Apr 28, 2026	51.68	52.36	49.19	50.90	50.65	-1.60%	49,556,140
Apr 27, 2026	53.30	55.46	50.96	51.73	51.47	-3.43%	76,840,420
Apr 24, 2026	51.17	54.05	50.36	53.57	53.30	2.31%	62,245,560
Apr 23, 2026	52.50	53.74	51.38	52.36	52.10	1.71%	55,622,020
Apr 22, 2026	51.63	52.80	51.02	51.48	51.23	0.45%	49,830,410
Apr 21, 2026	51.01	51.39	50.03	51.25	51.00	1.30%	43,118,640
Apr 20, 2026	49.51	50.75	48.80	50.59	50.34	2.20%	46,390,360
Apr 17, 2026	48.07	49.74	47.40	49.50	49.25	3.04%	43,168,580
Apr 16, 2026	47.40	48.24	47.00	48.04	47.80	1.50%	23,310,650
Apr 15, 2026	48.68	48.99	47.08	47.33	47.10	-2.77%	29,428,940
Apr 14, 2026	48.33	49.18	48.01	48.68	48.44	2.01%	33,878,670
Apr 13, 2026	46.76	48.26	46.76	47.72	47.48	0.42%	22,949,950
Apr 10, 2026	47.70	48.46	47.52	47.52	47.28	-0.38%	29,838,930
Apr 9, 2026	47.49	48.47	47.33	47.70	47.46	-1.00%	27,725,050
Apr 8, 2026	47.04	48.18	46.73	48.18	47.94	5.50%	34,591,900
Apr 7, 2026	45.18	46.19	45.18	45.67	45.44	1.94%	16,186,490
Apr 3, 2026	44.90	45.44	44.80	44.80	44.58	0.65%	14,242,740
Apr 2, 2026	46.00	46.00	44.16	44.51	44.29	-3.51%	17,101,460
Apr 1, 2026	46.31	46.49	45.57	46.13	45.90	2.19%	16,374,520
Mar 31, 2026	46.25	46.45	45.01	45.14	44.92	-2.44%	16,169,130
Mar 30, 2026	45.30	46.49	45.28	46.27	46.04	-0.22%	15,118,410
Mar 27, 2026	44.88	46.79	44.60	46.37	46.14	2.63%	22,259,070
Mar 26, 2026	45.88	46.24	44.95	45.18	44.96	-2.44%	15,582,880
Mar 25, 2026	45.68	46.96	45.68	46.31	46.08	3.14%	24,715,650