SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	122.00	138.18	120.02	134.46	134.46	7.03%	87,818,370
Jun 1, 2026	125.00	137.13	124.62	125.63	125.63	-2.45%	78,260,880
May 29, 2026	132.00	132.00	125.30	128.78	128.78	-2.52%	66,159,390
May 28, 2026	126.00	135.00	123.00	132.11	132.11	7.42%	99,166,990
May 27, 2026	119.03	129.28	119.03	122.99	122.99	5.18%	79,147,870
May 26, 2026	113.00	117.58	109.38	116.93	116.93	1.37%	78,503,020
May 25, 2026	121.00	123.00	114.00	115.35	115.35	0.30%	89,925,860
May 22, 2026	104.99	118.00	104.68	115.00	115.00	16.79%	82,368,370
May 21, 2026	98.99	105.00	98.42	98.47	98.47	2.62%	50,385,860
May 20, 2026	96.30	97.09	91.50	95.96	95.96	-0.60%	37,216,266
May 19, 2026	89.55	97.80	88.71	96.54	96.54	9.83%	52,173,970
May 18, 2026	85.06	90.30	84.64	87.90	87.90	2.57%	31,674,650
May 15, 2026	88.51	90.28	84.85	85.70	85.70	-3.04%	33,337,520
May 14, 2026	91.90	92.29	87.95	88.39	88.39	-2.54%	26,418,480
May 13, 2026	87.45	91.79	86.96	90.69	90.69	2.81%	33,896,450
May 12, 2026	89.80	90.25	86.70	88.21	88.21	-0.01%	23,624,810
May 11, 2026	87.58	91.50	85.88	88.22	88.22	2.76%	31,936,920
May 8, 2026	84.50	86.61	83.70	86.30	85.85	-0.78%	34,080,310
May 7, 2026	86.00	88.65	85.34	86.98	86.53	2.33%	36,716,880
May 6, 2026	85.50	86.99	81.85	85.00	84.56	-0.82%	42,058,990
Apr 30, 2026	82.56	87.30	82.00	85.70	85.25	4.50%	42,333,240
Apr 29, 2026	81.28	83.66	79.70	82.01	81.58	0.40%	29,147,510
Apr 28, 2026	75.56	82.96	75.30	81.68	81.25	7.89%	53,266,730
Apr 27, 2026	75.00	76.60	73.88	75.71	75.32	0.96%	39,393,190
Apr 24, 2026	72.11	76.80	72.11	74.99	74.60	6.98%	47,790,610
Apr 23, 2026	68.00	71.14	67.50	70.10	69.73	4.63%	43,576,620
Apr 22, 2026	65.46	68.00	65.38	67.00	66.65	1.38%	26,059,430
Apr 21, 2026	64.48	66.90	64.10	66.09	65.75	4.10%	30,080,140
Apr 20, 2026	64.72	66.03	63.18	63.49	63.16	-2.58%	25,583,710
Apr 17, 2026	64.91	65.96	64.32	65.17	64.83	0.15%	21,565,740
Apr 16, 2026	65.00	65.83	64.23	65.07	64.73	-0.38%	23,929,660
Apr 15, 2026	66.90	67.56	64.01	65.32	64.98	1.10%	38,434,780
Apr 14, 2026	69.16	70.50	63.77	64.61	64.27	5.06%	44,091,780
Apr 13, 2026	58.64	61.90	58.64	61.50	61.18	3.15%	25,562,270
Apr 10, 2026	59.30	61.16	59.14	59.62	59.31	1.78%	31,303,810
Apr 9, 2026	57.52	59.30	57.23	58.58	58.27	0.33%	19,630,930
Apr 8, 2026	58.00	58.78	56.64	58.39	58.09	3.00%	29,589,800
Apr 7, 2026	55.20	56.93	54.76	56.69	56.39	3.37%	24,565,790
Apr 3, 2026	53.48	55.35	53.00	54.84	54.55	3.12%	18,364,950
Apr 2, 2026	54.42	54.52	52.72	53.18	52.90	-2.48%	12,011,960
Apr 1, 2026	54.50	55.58	54.06	54.53	54.25	3.18%	16,626,470
Mar 31, 2026	54.10	54.78	52.64	52.85	52.57	-2.31%	15,066,560
Mar 30, 2026	53.00	54.36	52.15	54.10	53.82	-1.35%	20,491,380
Mar 27, 2026	54.26	55.79	53.55	54.84	54.55	-0.65%	16,003,090
Mar 26, 2026	55.04	55.98	54.90	55.20	54.91	-0.68%	14,189,880
Mar 25, 2026	54.45	56.19	54.13	55.58	55.29	2.47%	20,764,190
Mar 24, 2026	52.03	54.27	51.36	54.24	53.96	6.10%	28,725,770
Mar 23, 2026	53.25	53.53	50.70	51.12	50.85	-6.20%	30,860,330
Mar 20, 2026	56.30	56.60	54.31	54.50	54.22	-2.59%	23,259,920
Mar 19, 2026	54.80	57.04	54.42	55.95	55.66	-0.29%	25,359,250