SHE:300394 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	303.02	323.30	303.02	314.00	-	2.94%	24,037,413
Jun 15, 2026	286.56	306.12	277.18	305.04	305.04	8.57%	54,172,840
Jun 12, 2026	303.02	305.00	280.95	280.95	280.95	-4.44%	47,428,880
Jun 11, 2026	294.66	303.46	287.14	294.50	294.00	0.30%	46,660,151
Jun 10, 2026	298.57	303.57	287.89	293.63	293.13	-7.40%	62,691,509
Jun 9, 2026	312.77	318.28	306.79	317.09	316.55	4.42%	49,108,180
Jun 8, 2026	313.57	316.28	296.94	303.65	303.13	-6.98%	58,972,759
Jun 5, 2026	345.00	358.48	320.71	326.43	325.87	-4.88%	65,968,895
Jun 4, 2026	342.08	350.93	340.62	343.18	342.60	-3.40%	49,416,653
Jun 3, 2026	357.86	375.00	344.99	355.27	354.67	8.84%	83,911,785
Jun 2, 2026	310.77	330.72	303.19	326.43	325.87	6.56%	66,536,133
Jun 1, 2026	328.39	332.64	305.99	306.34	305.82	-5.78%	61,774,005
May 29, 2026	333.57	351.70	322.86	325.14	324.59	1.71%	86,107,741
May 28, 2026	305.43	321.54	292.14	319.69	319.14	4.42%	68,353,165
May 27, 2026	288.54	317.60	287.02	306.15	305.63	5.37%	72,558,779
May 26, 2026	285.00	292.86	280.71	290.54	290.05	2.52%	66,217,199
May 25, 2026	266.36	284.12	258.27	283.39	282.91	6.51%	73,405,009
May 22, 2026	247.14	267.86	246.56	266.07	265.62	10.47%	80,208,169
May 21, 2026	257.29	260.41	239.99	240.86	240.46	-6.07%	58,562,713
May 20, 2026	257.34	263.57	250.71	256.42	255.99	-1.10%	58,274,187
May 19, 2026	268.63	269.29	247.95	259.29	258.85	-5.70%	76,466,767
May 18, 2026	277.85	281.57	264.29	274.96	274.50	-3.76%	76,088,543
May 15, 2026	286.43	295.77	272.79	285.71	285.22	2.04%	94,653,383
May 14, 2026	281.80	290.40	273.57	280.00	279.52	3.65%	95,181,239
May 13, 2026	244.61	274.14	244.50	270.14	269.68	10.44%	101,675,279
May 12, 2026	242.86	249.50	240.22	244.61	244.19	3.17%	70,828,925
May 11, 2026	238.09	239.29	227.21	237.09	236.68	1.72%	64,992,437
May 8, 2026	229.39	239.38	228.57	233.07	232.68	-0.56%	49,925,273
May 7, 2026	230.00	236.43	217.86	234.39	233.99	3.79%	81,437,495
May 6, 2026	223.46	240.41	222.14	225.83	225.45	2.82%	75,693,505
Apr 30, 2026	223.48	224.93	217.86	219.64	219.27	-1.15%	33,038,445
Apr 29, 2026	217.86	226.79	217.86	222.21	221.83	0.42%	35,571,479
Apr 28, 2026	229.37	229.74	219.86	221.29	220.91	-3.86%	48,391,335
Apr 27, 2026	232.14	237.85	227.07	230.18	229.79	-0.50%	50,141,265
Apr 24, 2026	244.51	247.19	225.93	231.34	230.94	-7.49%	77,197,469
Apr 23, 2026	268.29	270.00	245.36	250.06	249.64	-6.74%	78,056,929
Apr 22, 2026	247.61	271.79	244.29	268.15	267.69	6.35%	72,706,185
Apr 21, 2026	246.45	264.92	246.43	252.14	251.71	-5.74%	77,279,425
Apr 20, 2026	268.69	277.14	262.15	267.50	267.05	-1.26%	56,634,297
Apr 17, 2026	258.49	274.04	257.24	270.91	270.45	6.67%	63,849,715
Apr 16, 2026	234.29	256.98	232.61	253.98	253.55	7.53%	68,003,725
Apr 15, 2026	247.03	248.56	233.93	236.19	235.78	-4.39%	58,117,317
Apr 14, 2026	251.64	259.29	245.57	247.03	246.61	-1.47%	62,690,137
Apr 13, 2026	252.86	255.21	243.57	250.71	250.29	-2.20%	52,446,561
Apr 10, 2026	247.79	260.75	243.86	256.36	255.92	3.46%	67,907,405
Apr 9, 2026	240.73	256.94	236.52	247.79	247.37	2.94%	67,886,265
Apr 8, 2026	235.71	242.38	228.57	240.71	240.31	6.19%	64,978,507
Apr 7, 2026	238.59	240.59	224.89	226.69	226.30	-4.94%	46,061,077
Apr 3, 2026	241.20	246.00	238.29	238.47	238.07	3.43%	44,693,333
Apr 2, 2026	235.08	240.04	228.57	230.57	230.18	-3.16%	39,469,373