SHE:300442 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	81.15	85.23	80.92	85.18	85.18	4.94%	46,474,615
Jun 17, 2026	78.51	81.57	78.00	81.17	81.17	2.27%	33,696,590
Jun 16, 2026	78.61	80.14	77.70	79.37	79.37	1.04%	35,034,790
Jun 15, 2026	74.80	78.82	74.66	78.55	78.55	6.83%	39,192,780
Jun 12, 2026	75.50	76.16	73.40	73.53	73.53	-0.66%	30,475,000
Jun 11, 2026	75.45	76.06	73.56	74.02	74.02	-3.75%	33,501,690
Jun 10, 2026	75.40	80.58	75.20	76.90	76.90	1.14%	39,345,630
Jun 9, 2026	75.00	76.72	73.95	76.03	76.03	2.59%	28,231,780
Jun 8, 2026	75.00	76.83	73.30	74.11	74.11	-5.19%	32,885,410
Jun 5, 2026	81.00	81.00	77.94	78.17	78.17	-4.41%	33,480,890
Jun 4, 2026	79.70	82.40	79.10	81.78	81.78	0.50%	30,361,200
Jun 3, 2026	79.10	82.50	78.55	81.37	81.37	1.42%	42,287,690
Jun 2, 2026	79.61	81.36	75.77	80.23	80.23	-2.38%	54,883,930
Jun 1, 2026	83.00	85.10	82.08	82.19	82.19	-2.00%	30,344,020
May 29, 2026	85.20	86.99	81.77	83.87	83.87	-3.01%	43,370,150
May 28, 2026	88.04	88.66	84.51	86.47	86.47	2.37%	40,176,930
May 27, 2026	87.81	88.56	84.00	84.47	84.47	-5.10%	54,740,360
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