SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	82.88	93.70	81.33	90.00	90.00	15.21%	136,800,100
Jun 26, 2026	74.63	81.00	74.01	78.12	78.12	4.55%	111,109,900
Jun 25, 2026	78.55	78.55	72.81	74.72	74.72	-2.96%	109,037,000
Jun 24, 2026	71.60	78.43	69.64	77.00	77.00	7.80%	111,431,000
Jun 23, 2026	74.92	76.59	70.70	71.43	71.43	0.89%	105,586,200
Jun 22, 2026	66.92	71.18	66.50	70.80	70.80	9.09%	103,303,800
Jun 18, 2026	64.58	65.20	63.02	64.90	64.90	-0.66%	61,001,910
Jun 17, 2026	62.55	66.28	62.16	65.33	65.33	3.19%	71,941,240
Jun 16, 2026	62.50	64.95	62.00	63.31	63.31	2.73%	75,943,610
Jun 15, 2026	59.38	62.24	58.32	61.63	61.63	3.77%	76,643,660
Jun 12, 2026	67.20	68.10	59.11	59.39	59.39	-10.97%	147,142,563
Jun 11, 2026	61.71	68.50	61.71	66.71	66.71	8.08%	125,264,400
Jun 10, 2026	62.50	63.66	61.00	61.72	61.72	-1.58%	78,051,730
Jun 9, 2026	58.90	63.18	57.33	62.71	62.71	9.65%	112,904,414
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