SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	32.64	35.74	32.45	35.08	35.08	6.85%	6,449,672
Jun 16, 2026	32.08	33.00	31.68	32.83	32.83	2.59%	2,206,700
Jun 15, 2026	31.68	32.13	31.58	32.00	32.00	1.49%	1,657,600
Jun 12, 2026	31.69	32.63	31.05	31.53	31.53	1.45%	2,505,700
Jun 11, 2026	31.51	32.17	30.83	31.08	31.08	-3.03%	2,476,278
Jun 10, 2026	34.29	34.48	31.77	32.05	32.05	-6.15%	3,562,800
Jun 9, 2026	33.07	35.03	32.71	34.15	34.15	5.11%	4,273,080
Jun 8, 2026	32.18	33.42	31.95	32.49	32.49	-1.81%	2,499,900
Jun 5, 2026	31.85	33.80	30.86	33.09	33.09	3.93%	3,580,687
Jun 4, 2026	31.73	32.45	31.58	31.84	31.84	-0.50%	1,332,826
Jun 3, 2026	32.08	32.82	31.55	32.00	32.00	-0.50%	1,664,100
Jun 2, 2026	33.13	33.28	31.81	32.36	32.16	-1.79%	1,779,591
Jun 1, 2026	32.66	33.33	32.43	32.95	32.75	0.89%	1,517,500
May 29, 2026	34.85	34.98	32.35	32.66	32.46	-6.42%	3,318,200
May 28, 2026	34.64	35.12	33.70	34.90	34.68	0.72%	2,799,008
May 27, 2026	36.40	36.78	34.48	34.65	34.44	-5.04%	3,443,881
May 26, 2026	37.67	37.79	35.91	36.49	36.26	-3.13%	3,207,995
May 25, 2026	37.90	38.55	37.25	37.67	37.44	-0.40%	2,284,499
May 22, 2026	38.39	38.39	37.42	37.82	37.59	-0.34%	3,066,521
May 21, 2026	38.55	39.71	37.83	37.95	37.72	-1.48%	3,768,300
May 20, 2026	38.85	39.11	37.64	38.52	38.28	-1.91%	2,666,896
May 19, 2026	38.99	39.58	38.78	39.27	39.03	0.31%	2,737,664
May 18, 2026	39.30	39.90	38.39	39.15	38.91	1.06%	5,213,799
May 15, 2026	37.06	39.58	36.95	38.74	38.50	5.67%	5,759,620
May 14, 2026	37.90	38.00	36.59	36.66	36.43	-3.20%	2,406,474
May 13, 2026	37.77	38.10	37.43	37.87	37.64	0.11%	1,713,600
May 12, 2026	38.99	39.19	37.55	37.83	37.60	-2.75%	3,007,798
May 11, 2026	39.27	39.50	38.23	38.90	38.66	-0.82%	3,038,300
May 8, 2026	37.52	39.80	37.23	39.22	38.98	4.53%	5,859,041
May 7, 2026	37.09	37.76	36.70	37.52	37.29	2.35%	2,566,713
May 6, 2026	35.90	37.36	35.75	36.66	36.43	2.57%	2,828,703
Apr 30, 2026	35.27	35.81	35.25	35.74	35.52	1.53%	1,596,313
Apr 29, 2026	35.39	35.75	35.17	35.20	34.98	-0.68%	2,023,400
Apr 28, 2026	36.28	36.50	35.38	35.44	35.22	-3.59%	1,961,918
Apr 27, 2026	35.97	37.13	35.52	36.76	36.53	4.25%	2,991,600
Apr 24, 2026	35.88	36.02	34.88	35.26	35.04	-2.14%	2,167,698
Apr 23, 2026	36.69	36.85	35.81	36.03	35.81	-1.85%	1,974,099
Apr 22, 2026	36.41	36.88	36.36	36.71	36.48	-0.03%	1,802,770
Apr 21, 2026	38.00	38.00	36.32	36.72	36.49	-3.90%	4,501,748
Apr 20, 2026	37.26	38.53	36.91	38.21	37.97	3.10%	3,598,040
Apr 17, 2026	37.10	37.17	36.70	37.06	36.83	0.16%	1,642,839
Apr 16, 2026	36.69	37.16	36.43	37.00	36.77	0.95%	1,825,700
Apr 15, 2026	36.96	37.63	36.57	36.65	36.42	0.19%	3,173,378
Apr 14, 2026	36.49	36.58	36.13	36.58	36.35	1.39%	1,351,525
Apr 13, 2026	35.92	36.42	35.81	36.08	35.86	-0.55%	1,406,410
Apr 10, 2026	36.29	36.96	36.11	36.28	36.06	1.09%	1,898,610
Apr 9, 2026	35.51	36.68	35.06	35.89	35.67	0.31%	3,845,511
Apr 8, 2026	34.95	35.85	34.52	35.78	35.56	6.08%	3,177,100
Apr 7, 2026	33.80	34.09	33.40	33.73	33.52	0.39%	1,209,252
Apr 3, 2026	34.11	34.28	33.55	33.60	33.39	-1.18%	1,391,500