SHE:300395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	120.01	125.00	117.11	119.23	119.23	-2.33%	36,961,920
Jun 4, 2026	118.40	123.38	118.00	122.08	122.08	2.60%	28,782,690
Jun 3, 2026	119.25	123.99	117.50	118.99	118.99	-0.43%	40,366,870
Jun 2, 2026	117.54	122.44	115.56	119.50	119.50	2.63%	38,870,360
Jun 1, 2026	132.17	133.33	115.99	116.44	116.44	-12.94%	55,565,210
May 29, 2026	143.71	144.88	130.18	133.75	133.75	-7.31%	47,978,690
May 28, 2026	139.00	145.88	136.72	144.30	144.30	3.52%	39,982,700
May 27, 2026	148.50	149.40	138.62	139.40	139.40	-6.00%	41,873,330
May 26, 2026	148.00	151.65	144.09	148.29	148.29	-2.09%	43,856,060
May 25, 2026	141.81	153.58	141.69	151.46	151.46	8.07%	51,791,960
May 22, 2026	129.90	141.88	129.40	140.15	140.15	9.15%	52,136,210
May 21, 2026	137.60	139.80	127.70	128.40	128.40	-4.16%	43,065,540
May 20, 2026	130.51	135.50	129.22	133.97	133.97	1.65%	28,655,170
May 19, 2026	135.90	135.94	127.75	131.80	131.80	-4.15%	36,991,630
May 18, 2026	135.43	139.48	132.15	137.50	137.50	2.74%	35,703,390
May 15, 2026	141.82	143.55	132.21	133.83	133.83	-4.76%	47,947,240
May 14, 2026	145.60	146.90	139.01	140.52	140.52	-5.63%	53,982,270
May 13, 2026	143.17	149.99	141.20	148.90	148.90	0.50%	58,408,510
May 12, 2026	135.80	150.50	130.78	148.16	148.16	12.71%	74,498,830
May 11, 2026	133.00	136.88	125.22	131.45	131.45	2.17%	51,626,260
May 8, 2026	124.68	131.84	122.00	128.66	128.66	0.11%	41,661,470
May 7, 2026	117.00	135.23	115.18	128.52	128.52	10.83%	61,279,830
May 6, 2026	111.23	118.58	111.23	115.96	115.96	6.40%	40,388,940
Apr 30, 2026	112.51	113.56	107.38	108.98	108.98	-2.32%	26,703,070
Apr 29, 2026	105.60	113.57	105.60	111.57	111.57	4.18%	34,585,200
Apr 28, 2026	108.00	110.33	104.78	107.09	107.09	-1.48%	26,618,750
Apr 27, 2026	110.11	111.00	107.68	108.70	108.70	0.60%	27,006,040
Apr 24, 2026	110.19	112.86	106.88	108.05	108.05	-1.94%	34,967,030
Apr 23, 2026	124.01	127.08	110.00	110.19	110.19	-8.27%	57,953,430
Apr 22, 2026	111.90	121.48	111.60	120.13	120.13	6.88%	42,837,870
Apr 21, 2026	110.00	113.66	109.48	112.40	112.40	1.34%	30,844,760
Apr 20, 2026	111.80	114.66	110.00	110.91	110.91	-1.15%	33,611,750
Apr 17, 2026	107.55	114.94	107.10	112.20	112.20	2.99%	38,476,570
Apr 16, 2026	108.74	110.44	105.60	108.94	108.94	1.91%	27,927,990
Apr 15, 2026	110.63	113.45	105.73	106.90	106.90	-2.95%	39,715,610
Apr 14, 2026	108.60	111.66	108.45	110.15	110.15	1.15%	41,076,810
Apr 13, 2026	101.66	110.85	101.61	108.90	108.90	7.67%	43,443,800
Apr 10, 2026	99.45	104.20	99.42	101.14	101.14	3.23%	32,235,370
Apr 9, 2026	98.00	99.47	97.50	97.98	97.98	-2.06%	21,812,090
Apr 8, 2026	98.98	100.31	97.00	100.04	100.04	5.36%	31,869,390
Apr 7, 2026	95.01	98.50	94.50	94.95	94.95	1.27%	22,781,850
Apr 3, 2026	92.05	95.62	91.48	93.76	93.76	2.66%	22,143,040
Apr 2, 2026	93.84	94.20	90.10	91.33	91.33	-3.66%	16,662,980
Apr 1, 2026	94.49	96.90	93.50	94.80	94.80	3.72%	20,833,240
Mar 31, 2026	94.89	95.48	91.20	91.40	91.40	-4.64%	19,566,480
Mar 30, 2026	92.71	96.70	91.53	95.85	95.85	1.75%	19,736,200
Mar 27, 2026	92.00	95.80	91.30	94.20	94.20	0.08%	16,311,230
Mar 26, 2026	96.53	97.74	93.59	94.12	94.12	-3.07%	19,287,800
Mar 25, 2026	96.02	99.89	96.02	97.10	97.10	2.25%	24,546,970
Mar 24, 2026	93.86	95.06	90.38	94.96	94.96	2.87%	23,037,780