SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	72.60	72.60	69.07	70.14	-	-1.79%	9,793,945
Jun 10, 2026	72.78	73.00	70.56	71.42	71.42	-2.30%	15,166,190
Jun 9, 2026	72.60	73.85	70.35	73.10	73.10	2.02%	19,441,310
Jun 8, 2026	74.01	74.66	70.11	71.65	71.65	-5.29%	20,152,390
Jun 5, 2026	77.24	78.61	74.99	75.65	75.65	-2.05%	20,053,940
Jun 4, 2026	80.86	81.20	75.75	77.23	77.23	-5.31%	27,152,200
Jun 3, 2026	82.68	82.84	79.00	81.56	81.56	-1.49%	25,871,440
Jun 2, 2026	78.38	84.28	77.18	82.79	82.79	6.61%	32,144,750
Jun 1, 2026	78.10	79.79	76.68	77.72	77.66	1.53%	26,798,650
May 29, 2026	79.01	79.38	75.96	76.55	76.49	-3.10%	25,494,270
May 28, 2026	81.19	82.42	75.68	79.00	78.94	-2.58%	28,141,480
May 27, 2026	78.52	83.29	78.50	81.09	81.03	3.27%	30,992,190
May 26, 2026	78.48	81.43	77.11	78.52	78.46	-0.06%	28,428,460
May 25, 2026	84.04	84.74	77.00	78.57	78.51	-7.28%	44,539,660
May 22, 2026	86.11	87.24	83.06	84.74	84.67	-0.09%	28,904,500
May 21, 2026	90.00	91.48	84.70	84.82	84.75	-7.94%	43,359,200
May 20, 2026	86.60	92.77	84.70	92.14	92.07	6.29%	52,062,910
May 19, 2026	84.98	89.00	83.00	86.69	86.62	1.27%	31,441,320
May 18, 2026	82.17	87.00	80.89	85.60	85.53	2.75%	32,910,730
May 15, 2026	82.07	87.08	81.00	83.31	83.25	-1.06%	36,982,660
May 14, 2026	84.67	88.00	81.50	84.20	84.13	0.47%	49,850,160
May 13, 2026	89.49	90.18	82.91	83.81	83.75	-6.21%	47,880,370
May 12, 2026	87.50	91.85	86.12	89.36	89.29	1.14%	36,651,970
May 11, 2026	84.76	89.79	83.67	88.35	88.28	3.94%	42,513,550
May 8, 2026	87.60	90.50	84.77	85.00	84.93	-4.92%	42,243,090
May 7, 2026	87.07	91.88	86.46	89.40	89.33	1.82%	47,147,210
May 6, 2026	82.98	88.80	82.22	87.80	87.73	1.97%	52,314,500
Apr 30, 2026	83.00	86.80	81.00	86.10	86.03	6.30%	72,779,100
Apr 29, 2026	66.83	81.00	65.87	81.00	80.94	20.00%	73,836,630
Apr 28, 2026	68.23	68.95	66.01	67.50	67.45	-2.51%	33,752,310
Apr 27, 2026	68.37	70.20	67.67	69.24	69.19	-0.09%	32,226,020
Apr 24, 2026	67.12	70.53	65.63	69.30	69.25	1.78%	39,303,150
Apr 23, 2026	68.00	69.78	65.08	68.09	68.04	0.28%	39,882,610
Apr 22, 2026	67.35	69.55	66.92	67.90	67.85	1.16%	31,141,490
Apr 21, 2026	68.21	68.21	65.03	67.12	67.07	-0.40%	27,946,240
Apr 20, 2026	67.20	68.30	66.24	67.39	67.34	-2.31%	32,809,060
Apr 17, 2026	67.30	69.28	66.02	68.98	68.93	0.58%	46,951,980
Apr 16, 2026	64.11	69.96	62.99	68.58	68.53	9.05%	66,538,310
Apr 15, 2026	65.57	65.57	62.51	62.89	62.84	-4.58%	42,561,080
Apr 14, 2026	59.00	66.00	58.58	65.91	65.86	10.79%	57,049,790
Apr 13, 2026	56.59	59.77	56.59	59.49	59.44	4.04%	42,888,930
Apr 10, 2026	55.00	58.89	54.99	57.18	57.14	7.10%	52,341,150
Apr 9, 2026	52.22	53.87	51.10	53.39	53.35	1.70%	30,247,230
Apr 8, 2026	52.11	53.23	50.95	52.50	52.46	2.94%	32,093,550
Apr 7, 2026	49.76	53.15	49.70	51.00	50.96	3.51%	32,787,330
Apr 3, 2026	52.30	52.35	49.10	49.27	49.23	-5.59%	29,456,200
Apr 2, 2026	53.70	54.95	51.78	52.19	52.15	-3.30%	36,461,770
Apr 1, 2026	56.00	56.69	52.50	53.97	53.93	-4.38%	44,234,770
Mar 31, 2026	56.89	59.93	56.03	56.44	56.40	-1.50%	40,544,470
Mar 30, 2026	58.70	59.35	55.08	57.30	57.26	-1.87%	37,332,910