SHE:300354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.39	38.39	33.96	33.96	-	-1.99%	1,009,508
May 27, 2026	36.40	36.78	34.48	34.65	34.65	-5.04%	3,443,881
May 26, 2026	37.67	37.79	35.91	36.49	36.49	-3.13%	3,207,995
May 25, 2026	37.90	38.55	37.25	37.67	37.67	-0.40%	2,284,499
May 22, 2026	38.39	38.39	37.42	37.82	37.82	-0.34%	3,066,521
May 21, 2026	38.55	39.71	37.83	37.95	37.95	-1.48%	3,768,300
May 20, 2026	38.85	39.11	37.64	38.52	38.52	-1.91%	2,666,896
May 19, 2026	38.99	39.58	38.78	39.27	39.27	0.31%	2,737,664
May 18, 2026	39.30	39.90	38.39	39.15	39.15	1.06%	5,213,799
May 15, 2026	37.06	39.58	36.95	38.74	38.74	5.67%	5,759,620
May 14, 2026	37.90	38.00	36.59	36.66	36.66	-3.20%	2,406,474
May 13, 2026	37.77	38.10	37.43	37.87	37.87	0.11%	1,713,600
May 12, 2026	38.99	39.19	37.55	37.83	37.83	-2.75%	3,007,798
May 11, 2026	39.27	39.50	38.23	38.90	38.90	-0.82%	3,038,300
May 8, 2026	37.52	39.80	37.23	39.22	39.22	4.53%	5,859,041
May 7, 2026	37.09	37.76	36.70	37.52	37.52	2.35%	2,566,713
May 6, 2026	35.90	37.36	35.75	36.66	36.66	2.57%	2,828,703
Apr 30, 2026	35.27	35.81	35.25	35.74	35.74	1.53%	1,596,313
Apr 29, 2026	35.39	35.75	35.17	35.20	35.20	-0.68%	2,023,400
Apr 28, 2026	36.28	36.50	35.38	35.44	35.44	-3.59%	1,961,918
Apr 27, 2026	35.97	37.13	35.52	36.76	36.76	4.25%	2,991,600
Apr 24, 2026	35.88	36.02	34.88	35.26	35.26	-2.14%	2,167,698
Apr 23, 2026	36.69	36.85	35.81	36.03	36.03	-1.85%	1,974,099
Apr 22, 2026	36.41	36.88	36.36	36.71	36.71	-0.03%	1,802,770
Apr 21, 2026	38.00	38.00	36.32	36.72	36.72	-3.90%	4,501,748
Apr 20, 2026	37.26	38.53	36.91	38.21	38.21	3.10%	3,598,040
Apr 17, 2026	37.10	37.17	36.70	37.06	37.06	0.16%	1,642,839
Apr 16, 2026	36.69	37.16	36.43	37.00	37.00	0.95%	1,825,700
Apr 15, 2026	36.96	37.63	36.57	36.65	36.65	0.19%	3,173,378
Apr 14, 2026	36.49	36.58	36.13	36.58	36.58	1.39%	1,351,525
Apr 13, 2026	35.92	36.42	35.81	36.08	36.08	-0.55%	1,406,410
Apr 10, 2026	36.29	36.96	36.11	36.28	36.28	1.09%	1,898,610
Apr 9, 2026	35.51	36.68	35.06	35.89	35.89	0.31%	3,845,511
Apr 8, 2026	34.95	35.85	34.52	35.78	35.78	6.08%	3,177,100
Apr 7, 2026	33.80	34.09	33.40	33.73	33.73	0.39%	1,209,252
Apr 3, 2026	34.11	34.28	33.55	33.60	33.60	-1.18%	1,391,500
Apr 2, 2026	34.97	34.99	33.87	34.00	34.00	-2.86%	1,601,900
Apr 1, 2026	35.24	35.48	34.63	35.00	35.00	1.10%	1,733,295
Mar 31, 2026	34.69	35.82	34.56	34.62	34.62	0.14%	2,317,201
Mar 30, 2026	33.95	34.58	33.70	34.57	34.57	0.41%	1,419,416
Mar 27, 2026	33.70	34.60	33.60	34.43	34.43	1.12%	1,610,271
Mar 26, 2026	35.30	35.45	33.88	34.05	34.05	-3.05%	2,288,960
Mar 25, 2026	34.83	35.56	34.83	35.12	35.12	0.95%	1,586,619
Mar 24, 2026	34.70	34.85	33.87	34.79	34.79	1.99%	1,757,600
Mar 23, 2026	35.68	35.98	33.90	34.11	34.11	-6.29%	2,595,400
Mar 20, 2026	38.00	38.00	36.25	36.40	36.40	-3.47%	1,829,495
Mar 19, 2026	38.25	38.48	37.63	37.71	37.71	-2.93%	1,285,400
Mar 18, 2026	38.45	38.97	38.00	38.85	38.85	1.70%	1,172,144
Mar 17, 2026	38.77	39.45	38.20	38.20	38.20	-1.11%	1,140,700
Mar 16, 2026	38.70	38.70	38.07	38.63	38.63	-0.18%	1,028,026