SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.59	45.98	43.42	45.05	45.05	2.71%	27,751,300
Jun 25, 2026	42.39	44.97	41.65	43.86	43.86	1.11%	29,927,010
Jun 24, 2026	41.64	44.68	41.33	43.38	43.38	5.60%	38,493,050
Jun 23, 2026	40.73	43.48	40.57	41.08	41.08	-0.29%	27,158,223
Jun 22, 2026	39.67	41.35	38.72	41.20	41.20	2.69%	21,270,015
Jun 18, 2026	40.00	40.88	39.30	40.12	40.12	-0.17%	19,355,140
Jun 17, 2026	39.39	40.50	38.69	40.19	40.19	2.11%	18,215,330
Jun 16, 2026	39.19	39.83	38.50	39.36	39.36	-0.10%	19,207,500
Jun 15, 2026	39.48	39.77	38.31	39.40	39.40	-1.05%	25,584,020
Jun 12, 2026	39.83	40.25	38.39	39.82	39.82	0.30%	29,174,140
Jun 11, 2026	38.11	40.60	37.80	39.70	39.70	2.43%	26,306,000
Jun 10, 2026	36.65	39.66	36.64	38.76	38.76	4.73%	19,840,020
Jun 9, 2026	36.49	37.97	35.57	37.01	37.01	2.32%	16,501,573
Jun 8, 2026	38.26	38.97	36.05	36.17	36.17	-7.07%	21,610,190
Jun 5, 2026	39.86	40.69	38.73	38.92	38.92	-1.67%	18,558,640
Jun 4, 2026	39.42	39.89	39.01	39.58	39.58	0.53%	12,668,300
Jun 3, 2026	39.19	40.08	38.65	39.37	39.37	0.46%	14,395,590
Jun 2, 2026	39.70	40.08	38.92	39.19	39.19	-0.63%	12,897,250
Jun 1, 2026	39.14	39.68	38.60	39.44	39.44	-0.03%	14,738,820
May 29, 2026	39.82	40.76	38.90	39.45	39.45	0.54%	17,088,180
May 28, 2026	39.78	41.55	39.24	39.24	39.24	-1.16%	15,365,770
May 27, 2026	40.87	40.87	38.80	39.70	39.70	-2.86%	20,965,960
May 26, 2026	42.47	42.49	40.15	40.87	40.87	-3.38%	18,815,500
May 25, 2026	41.93	42.53	41.20	42.30	42.30	-0.05%	16,653,490
May 22, 2026	45.64	45.97	41.61	42.32	42.32	-6.93%	31,408,530
May 21, 2026	44.98	46.97	44.90	45.47	45.47	1.29%	14,873,750
May 20, 2026	45.51	45.70	44.60	44.89	44.89	-1.58%	8,391,244
May 19, 2026	46.00	46.40	44.49	45.61	45.61	-1.08%	13,101,190
May 18, 2026	46.74	46.79	45.76	46.11	46.11	-1.39%	11,962,560
May 15, 2026	47.95	48.36	46.32	46.76	46.76	-2.50%	17,764,770
May 14, 2026	48.98	50.20	47.70	47.96	47.96	-2.30%	19,650,520
May 13, 2026	48.88	49.98	45.23	49.09	49.09	-4.74%	45,311,950
May 12, 2026	52.00	52.47	51.22	51.53	51.53	-1.66%	10,336,380
May 11, 2026	51.20	52.67	50.69	52.40	52.40	2.42%	13,335,800
May 8, 2026	53.00	53.25	51.15	51.16	51.16	-3.71%	14,341,710
May 7, 2026	53.65	54.18	52.92	53.13	53.13	-1.57%	12,375,260
May 6, 2026	54.50	55.00	51.80	53.98	53.98	-2.21%	20,343,770
Apr 30, 2026	55.55	56.59	54.27	55.20	55.20	-2.09%	16,359,770
Apr 29, 2026	55.80	56.77	54.38	56.38	56.38	-3.44%	23,497,150
Apr 28, 2026	56.86	59.50	56.86	58.39	58.39	2.69%	18,131,730
Apr 27, 2026	55.80	57.15	55.11	56.86	56.86	1.50%	11,216,770
Apr 24, 2026	55.80	57.30	55.00	56.02	56.02	-0.16%	9,769,319
Apr 23, 2026	57.30	57.74	55.55	56.11	56.11	-2.23%	9,376,470
Apr 22, 2026	57.00	57.82	56.81	57.39	57.39	0.37%	7,108,613
Apr 21, 2026	58.04	59.03	57.07	57.18	57.18	-2.54%	9,046,673
Apr 20, 2026	57.49	59.34	57.47	58.67	58.67	1.86%	11,530,060
Apr 17, 2026	58.63	58.63	56.69	57.60	57.60	-1.74%	11,739,290
Apr 16, 2026	59.03	59.15	57.88	58.62	58.62	-0.73%	8,582,499
Apr 15, 2026	60.80	60.91	57.90	59.05	59.05	-0.67%	15,821,870
Apr 14, 2026	56.29	59.72	55.81	59.45	59.45	6.05%	14,275,650