SHE:300424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.11	20.20	19.51	19.88	19.88	-1.14%	13,185,560
Jun 1, 2026	20.45	20.87	20.02	20.11	20.11	-1.61%	18,413,760
May 29, 2026	22.23	22.28	20.25	20.44	20.44	-8.01%	24,783,240
May 28, 2026	21.41	23.30	21.31	22.22	22.22	4.81%	30,912,090
May 27, 2026	20.79	22.18	20.68	21.20	21.20	1.87%	20,845,430
May 26, 2026	21.40	21.48	20.42	20.81	20.81	-3.57%	16,227,620
May 25, 2026	20.80	21.99	20.77	21.58	21.58	3.80%	23,371,640
May 22, 2026	21.02	21.20	20.58	20.79	20.79	0.92%	16,672,060
May 21, 2026	21.14	21.88	20.58	20.60	20.60	-1.86%	29,626,860
May 20, 2026	19.57	21.73	19.46	20.99	20.99	7.26%	35,386,120
May 19, 2026	19.18	19.60	18.75	19.57	19.57	2.68%	11,526,500
May 18, 2026	19.14	19.36	18.84	19.06	19.06	-0.99%	9,802,814
May 15, 2026	19.63	19.78	19.09	19.25	19.25	-2.43%	13,268,090
May 14, 2026	20.57	20.57	19.68	19.73	19.73	-3.71%	15,787,630
May 13, 2026	19.44	20.57	19.33	20.49	20.49	5.08%	20,656,730
May 12, 2026	19.78	19.91	19.28	19.50	19.50	-1.52%	14,885,010
May 11, 2026	19.14	20.24	19.02	19.80	19.80	3.83%	23,124,860
May 8, 2026	18.31	19.10	18.18	19.07	19.07	3.47%	15,389,990
May 7, 2026	18.56	18.57	18.30	18.43	18.43	-	8,750,577
May 6, 2026	18.48	18.69	18.38	18.43	18.43	0.33%	10,468,230
Apr 30, 2026	18.10	18.42	18.02	18.37	18.37	1.10%	9,429,649
Apr 29, 2026	18.20	18.49	17.92	18.17	18.17	0.78%	10,878,820
Apr 28, 2026	18.68	19.27	17.81	18.03	18.03	1.29%	21,938,370
Apr 27, 2026	17.46	18.08	17.41	17.80	17.80	2.06%	8,670,378
Apr 24, 2026	18.12	18.12	17.24	17.44	17.44	-3.75%	8,272,400
Apr 23, 2026	18.20	18.35	18.01	18.12	18.12	-0.44%	6,414,390
Apr 22, 2026	18.25	18.35	18.00	18.20	18.20	-0.87%	8,048,413
Apr 21, 2026	18.60	18.76	18.30	18.36	18.36	-1.40%	7,851,710
Apr 20, 2026	18.65	18.86	18.30	18.62	18.62	0.38%	11,046,790
Apr 17, 2026	18.12	18.85	18.00	18.55	18.55	3.00%	15,110,990
Apr 16, 2026	17.95	18.30	17.85	18.01	18.01	0.33%	8,242,540
Apr 15, 2026	18.23	18.38	17.92	17.95	17.95	-0.39%	10,742,960
Apr 14, 2026	17.51	18.24	17.41	18.02	18.02	3.86%	14,456,750
Apr 13, 2026	16.65	17.45	16.58	17.35	17.35	4.20%	11,572,060
Apr 10, 2026	16.62	16.95	16.61	16.65	16.65	0.91%	4,883,600
Apr 9, 2026	16.80	16.80	16.48	16.50	16.50	-2.19%	4,377,397
Apr 8, 2026	16.66	16.89	16.57	16.87	16.87	2.87%	6,194,559
Apr 7, 2026	15.91	16.55	15.82	16.40	16.40	3.67%	5,814,134
Apr 3, 2026	16.30	16.33	15.80	15.82	15.82	-2.35%	4,866,500
Apr 2, 2026	16.61	16.68	16.12	16.20	16.20	-2.53%	4,744,918
Apr 1, 2026	16.80	16.86	16.50	16.62	16.62	0.79%	4,100,100
Mar 31, 2026	16.84	17.02	16.48	16.49	16.49	-1.96%	6,170,000
Mar 30, 2026	16.40	16.87	16.25	16.82	16.82	0.72%	4,626,441
Mar 27, 2026	16.38	16.81	16.31	16.70	16.70	0.72%	4,193,243
Mar 26, 2026	16.98	17.09	16.43	16.58	16.58	-2.36%	6,471,529
Mar 25, 2026	16.98	17.21	16.83	16.98	16.98	-	8,047,932
Mar 24, 2026	16.71	17.02	16.23	16.98	16.98	4.75%	9,631,895
Mar 23, 2026	16.10	17.09	15.78	16.21	16.21	-1.52%	13,358,600
Mar 20, 2026	17.24	17.25	16.43	16.46	16.46	-3.69%	7,556,879
Mar 19, 2026	17.25	17.30	16.95	17.09	17.09	-1.89%	6,516,091