SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	57.33	57.60	55.86	56.06	56.06	-3.11%	9,112,000
Apr 10, 2026	55.80	58.33	55.55	57.86	57.86	3.69%	16,503,900
Apr 9, 2026	55.72	57.06	55.43	55.80	55.80	-0.43%	10,281,370
Apr 8, 2026	56.78	56.95	54.70	56.04	56.04	1.10%	13,180,000
Apr 7, 2026	55.60	56.42	53.84	55.43	55.43	0.24%	9,842,539
Apr 3, 2026	55.55	56.28	54.52	55.30	55.30	-1.78%	11,408,220
Apr 2, 2026	56.60	57.20	56.03	56.30	56.30	-1.31%	13,300,140
Apr 1, 2026	54.85	57.45	54.06	57.05	57.05	5.98%	21,254,030
Mar 31, 2026	53.11	55.98	52.92	53.83	53.83	2.18%	21,528,200
Mar 30, 2026	52.88	54.09	52.45	52.68	52.68	-1.44%	12,567,410
Mar 27, 2026	50.40	53.65	50.06	53.45	53.45	5.26%	15,059,940
Mar 26, 2026	50.40	52.17	50.39	50.78	50.78	0.59%	10,309,230
Mar 25, 2026	49.00	51.00	48.93	50.48	50.48	3.44%	10,053,690
Mar 24, 2026	48.50	48.80	48.00	48.80	48.80	2.65%	10,110,200