SHE:300380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.78	31.24	30.30	30.66	30.66	-0.39%	2,107,700
Jun 4, 2026	31.61	32.10	30.49	30.78	30.78	-3.66%	3,384,500
Jun 3, 2026	33.03	33.68	31.70	31.95	31.95	-4.26%	4,485,500
Jun 2, 2026	34.00	34.25	32.77	33.47	33.37	-1.15%	2,965,100
Jun 1, 2026	33.01	34.60	32.80	33.86	33.76	2.67%	3,113,852
May 29, 2026	34.44	34.77	32.78	32.98	32.88	-4.24%	2,687,280
May 28, 2026	33.98	34.86	32.60	34.44	34.34	1.23%	3,706,778
May 27, 2026	35.04	35.46	33.72	34.02	33.92	-3.74%	2,746,600
May 26, 2026	35.02	35.80	34.48	35.34	35.23	-0.17%	3,319,745
May 25, 2026	35.26	36.47	34.83	35.40	35.29	0.40%	2,840,895
May 22, 2026	36.11	36.40	34.72	35.26	35.15	-2.65%	4,091,091
May 21, 2026	36.95	38.08	36.03	36.22	36.11	-0.63%	6,431,484
May 20, 2026	36.70	37.19	36.20	36.45	36.34	-1.35%	2,671,600
May 19, 2026	36.43	37.06	36.36	36.95	36.84	1.43%	2,796,802
May 18, 2026	36.06	36.67	36.02	36.43	36.32	0.66%	2,354,900
May 15, 2026	36.90	37.30	36.04	36.19	36.08	-2.22%	3,715,100
May 14, 2026	37.31	37.97	36.08	37.01	36.90	-0.38%	5,168,236
May 13, 2026	37.39	37.49	36.66	37.15	37.04	0.32%	3,091,500
May 12, 2026	37.48	37.62	36.84	37.03	36.92	-1.59%	3,494,936
May 11, 2026	37.75	38.20	37.14	37.63	37.52	0.19%	5,043,990
May 8, 2026	37.50	37.90	37.29	37.56	37.45	0.03%	3,932,300
May 7, 2026	38.16	38.83	37.36	37.55	37.44	-1.18%	5,958,000
May 6, 2026	37.21	38.92	37.21	38.00	37.89	1.36%	8,999,321
Apr 30, 2026	36.02	40.95	35.63	37.49	37.38	5.69%	10,615,100
Apr 29, 2026	34.56	35.93	34.00	35.47	35.36	7.75%	7,163,702
Apr 28, 2026	34.21	34.34	32.80	32.92	32.82	-3.40%	2,513,812
Apr 27, 2026	33.32	34.10	32.90	34.08	33.98	2.28%	2,210,430
Apr 24, 2026	33.54	33.71	32.82	33.32	33.22	-1.39%	1,992,500
Apr 23, 2026	34.60	34.77	33.53	33.79	33.69	-2.59%	2,506,300
Apr 22, 2026	34.19	34.85	33.84	34.69	34.59	1.11%	2,469,310
Apr 21, 2026	34.97	35.05	34.01	34.31	34.21	-1.89%	2,323,780
Apr 20, 2026	34.60	35.21	34.60	34.97	34.87	0.60%	1,701,900
Apr 17, 2026	35.00	35.03	34.46	34.76	34.66	-1.08%	1,945,500
Apr 16, 2026	34.71	35.28	34.34	35.14	35.04	2.06%	2,482,200
Apr 15, 2026	35.30	35.45	34.27	34.43	34.33	-2.13%	1,902,800
Apr 14, 2026	35.20	35.66	34.71	35.18	35.07	1.00%	1,789,300
Apr 13, 2026	34.87	35.29	34.65	34.83	34.73	-0.91%	1,927,000
Apr 10, 2026	34.99	35.96	34.75	35.15	35.04	2.36%	3,701,500
Apr 9, 2026	35.02	35.24	34.16	34.34	34.24	-3.59%	2,637,700
Apr 8, 2026	34.29	35.70	34.15	35.62	35.51	6.33%	3,415,900
Apr 7, 2026	32.93	33.70	32.93	33.50	33.40	1.52%	1,676,000
Apr 3, 2026	33.99	34.15	32.97	33.00	32.90	-2.16%	1,794,127
Apr 2, 2026	35.20	35.23	33.50	33.73	33.63	-4.45%	2,578,756
Apr 1, 2026	35.40	35.50	34.92	35.30	35.19	1.35%	1,586,358
Mar 31, 2026	35.20	36.10	34.69	34.83	34.73	-1.47%	1,812,588
Mar 30, 2026	35.30	35.52	34.36	35.35	35.24	-0.48%	1,531,400
Mar 27, 2026	35.09	35.80	34.80	35.52	35.41	1.23%	1,504,579
Mar 26, 2026	36.20	36.39	35.04	35.09	34.99	-3.76%	2,037,962
Mar 25, 2026	36.39	36.86	36.18	36.46	36.35	-0.27%	2,344,557
Mar 24, 2026	36.56	36.70	35.45	36.56	36.45	1.05%	2,648,100