SHE:300373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	82.21	82.21	78.90	81.71	-	2.64%	9,503,801
May 19, 2026	80.39	80.88	76.37	79.61	79.61	-2.20%	22,387,220
May 18, 2026	82.21	83.36	80.10	81.40	81.40	-1.80%	22,190,000
May 15, 2026	84.32	85.44	80.31	82.89	82.89	-1.32%	31,364,090
May 14, 2026	84.22	85.80	82.01	84.00	84.00	1.06%	34,930,250
May 13, 2026	76.88	83.47	75.80	83.12	83.12	6.02%	31,323,080
May 12, 2026	77.73	78.46	74.88	78.40	78.40	0.86%	25,191,450
May 11, 2026	77.80	78.98	76.50	77.73	77.73	1.42%	25,454,960
May 8, 2026	77.80	77.99	74.88	76.64	76.64	-2.94%	20,733,920
May 7, 2026	78.80	79.75	76.98	78.96	78.46	0.64%	19,134,440
May 6, 2026	77.15	80.66	77.13	78.46	77.96	3.40%	21,874,690
Apr 30, 2026	77.71	78.47	74.90	75.88	75.40	-2.58%	19,217,580
Apr 29, 2026	77.15	78.57	74.80	77.89	77.40	0.13%	16,728,910
Apr 28, 2026	77.80	80.57	76.90	77.79	77.30	-1.69%	18,699,660
Apr 27, 2026	77.00	79.59	73.60	79.13	78.63	-4.49%	27,915,930
Apr 24, 2026	82.60	84.50	82.50	82.85	82.33	0.84%	13,599,830
Apr 23, 2026	83.36	84.78	81.48	82.16	81.64	-1.01%	13,440,930
Apr 22, 2026	81.51	83.10	81.39	83.00	82.47	1.98%	13,380,870
Apr 21, 2026	81.42	82.15	79.76	81.39	80.87	-0.48%	12,857,070
Apr 20, 2026	80.00	83.75	79.94	81.78	81.26	3.93%	18,815,150
Apr 17, 2026	77.55	78.93	76.97	78.69	78.19	1.20%	10,098,380
Apr 16, 2026	76.96	77.98	76.53	77.76	77.27	1.59%	9,042,972
Apr 15, 2026	78.92	78.92	76.14	76.54	76.06	-2.35%	11,127,010
Apr 14, 2026	78.08	79.60	77.47	78.38	77.88	1.16%	11,610,970
Apr 13, 2026	77.58	78.72	76.30	77.48	76.99	-0.60%	8,808,161
Apr 10, 2026	78.35	79.63	77.84	77.95	77.46	0.43%	11,462,730
Apr 9, 2026	77.01	78.38	76.00	77.62	77.13	-0.23%	12,389,130
Apr 8, 2026	73.80	77.86	73.39	77.80	77.31	9.90%	18,638,740
Apr 7, 2026	72.74	73.28	70.60	70.79	70.34	-1.91%	10,244,350
Apr 3, 2026	73.02	74.46	72.03	72.17	71.71	0.60%	12,893,960
Apr 2, 2026	73.50	73.77	70.96	71.74	71.29	1.51%	15,050,420
Apr 1, 2026	69.30	71.18	68.89	70.67	70.22	4.74%	15,258,920
Mar 31, 2026	69.15	69.65	66.20	67.47	67.04	-7.30%	23,466,410
Mar 30, 2026	72.75	73.40	71.63	72.78	72.32	-1.11%	10,194,750
Mar 27, 2026	70.30	73.96	70.15	73.60	73.13	3.05%	10,123,580
Mar 26, 2026	72.00	73.17	70.71	71.42	70.97	-0.97%	8,234,293
Mar 25, 2026	70.27	72.57	70.12	72.12	71.66	3.77%	9,622,068
Mar 24, 2026	69.58	69.85	67.30	69.50	69.06	1.31%	10,692,590
Mar 23, 2026	72.05	72.50	67.70	68.60	68.17	-6.67%	16,912,800
Mar 20, 2026	74.51	75.64	73.50	73.50	73.03	-0.76%	8,615,008
Mar 19, 2026	75.20	75.48	73.60	74.06	73.59	-3.06%	7,835,453
Mar 18, 2026	75.01	76.73	74.44	76.40	75.92	1.98%	7,712,336
Mar 17, 2026	78.17	78.30	74.86	74.92	74.45	-3.34%	7,845,823
Mar 16, 2026	77.00	78.47	75.17	77.51	77.02	0.40%	10,677,720
Mar 13, 2026	78.02	79.41	76.95	77.20	76.71	-2.08%	8,995,546
Mar 12, 2026	78.98	81.10	77.97	78.84	78.34	-0.34%	8,295,208
Mar 11, 2026	79.50	80.97	78.88	79.11	78.61	-0.67%	8,497,229
Mar 10, 2026	79.58	80.90	78.85	79.64	79.14	1.97%	11,151,140
Mar 9, 2026	77.02	78.67	74.50	78.10	77.61	-2.07%	14,033,750
Mar 6, 2026	80.16	81.11	79.00	79.75	79.24	-0.82%	10,118,980