SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	90.00	91.48	84.70	84.82	84.82	-7.94%	43,359,200
May 20, 2026	86.60	92.77	84.70	92.14	92.14	6.29%	52,062,910
May 19, 2026	84.98	89.00	83.00	86.69	86.69	1.27%	31,441,320
May 18, 2026	82.17	87.00	80.89	85.60	85.60	2.75%	32,910,730
May 15, 2026	82.07	87.08	81.00	83.31	83.31	-1.06%	36,982,660
May 14, 2026	84.67	88.00	81.50	84.20	84.20	0.47%	49,850,160
May 13, 2026	89.49	90.18	82.91	83.81	83.81	-6.21%	47,880,370
May 12, 2026	87.50	91.85	86.12	89.36	89.36	1.14%	36,651,970
May 11, 2026	84.76	89.79	83.67	88.35	88.35	3.94%	42,513,550
May 8, 2026	87.60	90.50	84.77	85.00	85.00	-4.92%	42,243,090
May 7, 2026	87.07	91.88	86.46	89.40	89.40	1.82%	47,147,210
May 6, 2026	82.98	88.80	82.22	87.80	87.80	1.97%	52,314,500
Apr 30, 2026	83.00	86.80	81.00	86.10	86.10	6.30%	72,779,100
Apr 29, 2026	66.83	81.00	65.87	81.00	81.00	20.00%	73,836,630
Apr 28, 2026	68.23	68.95	66.01	67.50	67.50	-2.51%	33,752,310
Apr 27, 2026	68.37	70.20	67.67	69.24	69.24	-0.09%	32,226,020
Apr 24, 2026	67.12	70.53	65.63	69.30	69.30	1.78%	39,303,150
Apr 23, 2026	68.00	69.78	65.08	68.09	68.09	0.28%	39,882,610
Apr 22, 2026	67.35	69.55	66.92	67.90	67.90	1.16%	31,141,490
Apr 21, 2026	68.21	68.21	65.03	67.12	67.12	-0.40%	27,946,240
Apr 20, 2026	67.20	68.30	66.24	67.39	67.39	-2.31%	32,809,060
Apr 17, 2026	67.30	69.28	66.02	68.98	68.98	0.58%	46,951,980
Apr 16, 2026	64.11	69.96	62.99	68.58	68.58	9.05%	66,538,310
Apr 15, 2026	65.57	65.57	62.51	62.89	62.89	-4.58%	42,561,080
Apr 14, 2026	59.00	66.00	58.58	65.91	65.91	10.79%	57,049,790
Apr 13, 2026	56.59	59.77	56.59	59.49	59.49	4.04%	42,888,930
Apr 10, 2026	55.00	58.89	54.99	57.18	57.18	7.10%	52,341,150
Apr 9, 2026	52.22	53.87	51.10	53.39	53.39	1.70%	30,247,230
Apr 8, 2026	52.11	53.23	50.95	52.50	52.50	2.94%	32,093,550
Apr 7, 2026	49.76	53.15	49.70	51.00	51.00	3.51%	32,787,330
Apr 3, 2026	52.30	52.35	49.10	49.27	49.27	-5.59%	29,456,200
Apr 2, 2026	53.70	54.95	51.78	52.19	52.19	-3.30%	36,461,770
Apr 1, 2026	56.00	56.69	52.50	53.97	53.97	-4.38%	44,234,770
Mar 31, 2026	56.89	59.93	56.03	56.44	56.44	-1.50%	40,544,470
Mar 30, 2026	58.70	59.35	55.08	57.30	57.30	-1.87%	37,332,910
Mar 27, 2026	58.02	59.86	55.66	58.39	58.39	-0.19%	53,567,010
Mar 26, 2026	58.56	61.30	57.13	58.50	58.50	-0.03%	58,204,460
Mar 25, 2026	58.60	59.76	56.86	58.52	58.52	-2.07%	48,281,710
Mar 24, 2026	61.01	61.80	57.10	59.76	59.76	-0.08%	44,422,690
Mar 23, 2026	59.52	62.81	59.41	59.81	59.81	-1.32%	53,991,950
Mar 20, 2026	55.00	63.96	54.97	60.61	60.61	10.48%	69,896,410
Mar 19, 2026	54.00	57.67	53.00	54.86	54.86	1.63%	43,124,770
Mar 18, 2026	54.68	55.57	53.13	53.98	53.98	-1.26%	25,594,470
Mar 17, 2026	57.59	58.39	54.50	54.67	54.67	-4.95%	32,468,410
Mar 16, 2026	58.48	59.66	56.60	57.52	57.52	-0.40%	35,409,700
Mar 13, 2026	58.58	61.66	57.50	57.75	57.75	-0.48%	60,847,410
Mar 12, 2026	56.67	59.38	55.87	58.03	58.03	3.26%	64,323,840
Mar 11, 2026	51.77	57.91	50.68	56.20	56.20	7.93%	72,077,550
Mar 10, 2026	50.60	52.40	49.44	52.07	52.07	-0.50%	39,611,610
Mar 9, 2026	46.50	52.68	46.46	52.33	52.33	10.54%	54,313,770