SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	46.74	46.74	45.86	46.28	-	0.37%	835,700
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
Mar 23, 2026	49.78	49.94	47.13	47.54	47.54	-5.32%	13,400,130
Mar 20, 2026	51.19	51.54	50.07	50.21	50.21	-1.88%	11,534,310
Mar 19, 2026	52.37	52.50	50.97	51.17	51.17	-3.43%	8,791,100
Mar 18, 2026	52.98	53.15	52.30	52.99	52.99	0.08%	7,698,430
Mar 17, 2026	54.60	54.96	52.88	52.95	52.95	-2.56%	10,029,740
Mar 16, 2026	54.92	55.62	53.52	54.34	54.34	-1.40%	12,968,810
Mar 13, 2026	55.60	56.33	54.70	55.11	55.11	-1.25%	10,840,800
Mar 12, 2026	56.65	57.20	55.69	55.81	55.81	-1.31%	6,528,406
Mar 11, 2026	57.69	57.97	56.20	56.55	56.55	-2.16%	8,126,735
Mar 10, 2026	57.22	58.44	57.00	57.80	57.80	2.25%	6,706,580
Mar 9, 2026	55.94	56.87	54.91	56.53	56.53	-1.46%	8,665,255
Mar 6, 2026	56.51	58.40	56.41	57.37	57.37	1.06%	6,858,261
Mar 5, 2026	56.68	57.32	55.92	56.77	56.77	1.27%	6,787,222