SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	92.90	92.90	86.66	86.66	-	-2.64%	12,841,943
May 26, 2026	93.33	93.33	88.87	89.01	89.01	-5.89%	58,272,560
May 25, 2026	93.39	94.84	91.20	94.58	94.58	1.32%	58,251,470
May 22, 2026	92.90	93.80	90.51	93.35	93.35	1.93%	50,374,950
May 21, 2026	97.40	98.28	90.90	91.58	91.58	-4.45%	68,223,170
May 20, 2026	97.00	99.00	94.62	95.85	95.85	-2.52%	55,937,390
May 19, 2026	100.90	100.98	95.70	98.33	98.33	-1.07%	66,223,140
May 18, 2026	103.89	105.18	98.26	99.39	99.39	-3.00%	86,473,800
May 15, 2026	102.07	110.98	100.62	102.46	102.46	2.80%	125,947,900
May 14, 2026	103.43	104.48	97.81	99.67	99.67	-1.92%	85,906,150
May 13, 2026	90.90	105.00	90.01	101.62	101.62	11.21%	112,711,200
May 12, 2026	96.68	97.20	91.07	91.38	91.38	-6.67%	79,883,850
May 11, 2026	102.98	103.00	96.00	97.91	97.91	-0.17%	75,245,430
May 8, 2026	96.01	100.90	95.08	98.08	98.08	0.65%	66,076,580
May 7, 2026	96.30	98.20	95.35	97.45	97.45	1.29%	61,899,920
May 6, 2026	93.00	99.88	93.00	96.21	96.21	8.03%	88,201,280
Apr 30, 2026	89.98	91.00	87.05	89.06	89.06	-1.53%	38,905,830
Apr 29, 2026	87.38	92.95	86.63	90.44	90.44	2.41%	45,959,160
Apr 28, 2026	90.50	91.50	88.09	88.31	88.31	-2.01%	38,247,050
Apr 27, 2026	93.01	94.00	89.60	90.12	90.12	-3.04%	48,086,080
Apr 24, 2026	94.78	95.15	90.00	92.95	92.95	-3.05%	60,354,870
Apr 23, 2026	92.88	99.65	92.68	95.87	95.87	2.53%	74,672,860
Apr 22, 2026	89.98	93.94	89.20	93.50	93.50	3.83%	57,337,230
Apr 21, 2026	93.94	93.94	89.63	90.05	90.05	-5.41%	58,145,490
Apr 20, 2026	94.50	96.55	93.33	95.20	95.20	0.97%	53,453,290
Apr 17, 2026	94.00	95.76	94.00	94.29	94.29	-1.56%	55,246,590
Apr 16, 2026	90.26	97.98	90.26	95.78	95.78	6.12%	76,504,370
Apr 15, 2026	92.00	92.99	89.82	90.26	90.26	-0.97%	50,810,290
Apr 14, 2026	92.00	94.66	89.94	91.14	91.14	2.15%	66,362,820
Apr 13, 2026	85.30	91.02	85.00	89.22	89.22	2.50%	54,884,580
Apr 10, 2026	88.00	88.88	86.00	87.04	87.04	-0.29%	58,771,900
Apr 9, 2026	85.50	87.50	85.00	87.29	87.29	0.44%	48,229,190
Apr 8, 2026	83.10	86.92	82.95	86.91	86.91	9.31%	58,224,370
Apr 7, 2026	80.96	81.81	78.50	79.51	79.51	-1.84%	27,672,800
Apr 3, 2026	81.79	82.48	80.25	81.00	81.00	0.91%	26,954,020
Apr 2, 2026	84.00	84.47	79.89	80.27	80.27	-5.05%	40,191,480
Apr 1, 2026	83.38	85.32	82.90	84.54	84.54	4.63%	44,151,350
Mar 31, 2026	82.62	84.31	80.80	80.80	80.80	-2.42%	27,794,980
Mar 30, 2026	81.50	83.35	80.54	82.80	82.80	-0.78%	28,011,350
Mar 27, 2026	83.52	84.57	82.05	83.45	83.45	-0.98%	26,949,460
Mar 26, 2026	86.78	87.85	84.08	84.28	84.28	-3.84%	36,632,710
Mar 25, 2026	85.60	89.90	85.58	87.65	87.65	3.85%	52,901,280
Mar 24, 2026	86.00	86.80	81.49	84.40	84.40	-1.07%	37,251,710
Mar 23, 2026	84.44	88.00	83.75	85.31	85.31	-0.77%	43,854,930
Mar 20, 2026	88.00	89.58	85.31	85.97	85.97	-4.21%	51,861,860
Mar 19, 2026	84.30	93.33	84.10	89.75	89.75	3.27%	80,037,890
Mar 18, 2026	82.40	87.15	81.68	86.91	86.91	7.10%	61,173,300
Mar 17, 2026	84.40	84.51	81.03	81.15	81.15	-2.60%	34,520,980
Mar 16, 2026	83.55	83.88	81.35	83.32	83.32	-0.26%	37,882,100
Mar 13, 2026	87.92	88.41	83.42	83.54	83.54	-5.81%	61,855,590