SHE:300399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.00	19.64	18.60	19.13	19.13	0.84%	5,282,330
Jun 4, 2026	19.57	19.74	18.81	19.02	18.97	-2.86%	3,177,300
Jun 3, 2026	20.12	20.18	19.49	19.58	19.53	-2.15%	4,258,900
Jun 2, 2026	20.69	20.98	19.61	20.01	19.96	-3.05%	4,633,800
Jun 1, 2026	20.28	21.08	19.99	20.64	20.59	2.33%	4,998,330
May 29, 2026	21.30	22.06	20.10	20.17	20.12	-4.86%	4,935,700
May 28, 2026	21.35	21.50	20.59	21.20	21.14	-0.33%	4,952,212
May 27, 2026	22.14	22.63	21.15	21.27	21.21	-4.15%	5,533,247
May 26, 2026	22.00	23.16	21.56	22.19	22.13	0.14%	6,579,500
May 25, 2026	21.90	22.89	21.81	22.16	22.10	1.19%	3,893,400
May 22, 2026	21.85	22.05	21.45	21.90	21.84	1.01%	4,827,100
May 21, 2026	22.22	23.79	21.68	21.68	21.62	-2.25%	7,913,716
May 20, 2026	22.59	22.60	22.01	22.18	22.12	-2.29%	3,597,267
May 19, 2026	22.28	22.88	22.22	22.70	22.64	1.98%	3,906,643
May 18, 2026	22.16	22.51	22.10	22.26	22.20	-0.40%	2,939,900
May 15, 2026	22.47	22.90	22.17	22.35	22.29	-0.53%	4,031,624
May 14, 2026	23.13	23.27	22.47	22.47	22.41	-2.69%	4,169,570
May 13, 2026	23.00	23.25	22.90	23.09	23.03	-0.47%	3,816,700
May 12, 2026	23.44	23.76	23.06	23.20	23.14	-1.86%	4,827,300
May 11, 2026	22.95	24.01	22.93	23.64	23.58	3.01%	7,308,461
May 8, 2026	22.42	23.14	22.42	22.95	22.89	1.37%	5,393,702
May 7, 2026	22.30	22.84	22.25	22.64	22.58	0.71%	5,447,700
May 6, 2026	21.98	22.75	21.97	22.48	22.42	2.04%	6,628,600
Apr 30, 2026	21.89	22.65	21.68	22.03	21.97	1.61%	6,093,190
Apr 29, 2026	21.10	21.80	21.10	21.68	21.62	1.50%	4,188,300
Apr 28, 2026	21.54	21.78	21.25	21.36	21.30	-1.25%	4,477,069
Apr 27, 2026	20.98	21.66	20.86	21.63	21.57	3.44%	6,138,522
Apr 24, 2026	20.73	21.09	20.42	20.91	20.86	0.77%	3,802,800
Apr 23, 2026	21.12	21.20	20.60	20.75	20.70	-2.08%	3,495,382
Apr 22, 2026	21.03	21.50	21.03	21.19	21.13	0.76%	4,013,494
Apr 21, 2026	21.30	21.37	20.80	21.03	20.97	-1.59%	2,962,814
Apr 20, 2026	21.18	21.49	20.99	21.37	21.31	0.80%	3,051,930
Apr 17, 2026	21.18	21.42	20.80	21.20	21.14	-0.42%	3,683,440
Apr 16, 2026	20.82	21.40	20.77	21.29	21.23	2.31%	3,903,980
Apr 15, 2026	21.22	21.63	20.76	20.81	20.76	-1.89%	3,012,450
Apr 14, 2026	21.42	21.50	20.89	21.21	21.15	0.86%	3,580,300
Apr 13, 2026	20.86	21.25	20.63	21.03	20.97	-0.61%	3,883,830
Apr 10, 2026	20.91	21.84	20.85	21.16	21.10	2.12%	5,738,962
Apr 9, 2026	21.00	21.20	20.67	20.72	20.67	-3.45%	4,050,200
Apr 8, 2026	20.99	21.49	20.50	21.46	21.40	6.87%	6,846,930
Apr 7, 2026	19.67	20.13	19.57	20.08	20.03	3.03%	3,255,147
Apr 3, 2026	20.34	20.40	19.45	19.49	19.44	-3.08%	3,345,800
Apr 2, 2026	20.78	20.78	19.97	20.11	20.06	-3.64%	3,444,200
Apr 1, 2026	20.92	21.01	20.58	20.87	20.82	1.95%	2,844,430
Mar 31, 2026	20.90	21.32	20.41	20.47	20.42	-1.49%	3,173,000
Mar 30, 2026	20.66	20.96	20.38	20.78	20.73	-1.05%	2,975,500
Mar 27, 2026	20.50	21.26	20.11	21.00	20.94	1.30%	3,488,010
Mar 26, 2026	21.60	21.70	20.68	20.73	20.68	-4.47%	4,265,600
Mar 25, 2026	21.46	21.90	21.40	21.70	21.64	1.40%	4,170,800
Mar 24, 2026	21.20	21.55	20.79	21.40	21.34	2.88%	4,690,100