SHE:300467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.54	36.54	32.92	35.75	35.75	5.93%	8,501,900
Jun 17, 2026	34.01	34.98	33.51	33.75	33.75	-1.78%	6,007,058
Jun 16, 2026	33.10	34.56	32.83	34.36	34.36	3.43%	5,680,500
Jun 15, 2026	32.84	33.39	32.61	33.22	33.22	1.28%	4,222,214
Jun 12, 2026	33.00	33.10	32.30	32.80	32.80	1.05%	4,407,500
Jun 11, 2026	32.84	33.25	32.10	32.46	32.46	-2.38%	4,508,500
Jun 10, 2026	32.32	33.49	32.01	33.25	33.25	1.99%	4,989,356
Jun 9, 2026	32.14	32.96	31.63	32.60	32.60	1.59%	2,908,900
Jun 8, 2026	32.72	33.29	31.46	32.09	32.09	-4.07%	4,763,100
Jun 5, 2026	32.99	33.86	32.99	33.45	33.45	1.46%	4,409,400
Jun 4, 2026	33.88	34.04	32.65	32.97	32.97	-3.17%	4,982,600
Jun 3, 2026	34.62	34.69	33.50	34.05	34.05	0.32%	3,852,600
Jun 2, 2026	35.44	35.76	33.41	33.94	33.94	-4.23%	5,863,700
Jun 1, 2026	34.03	37.07	33.91	35.44	35.44	4.05%	7,616,300
May 29, 2026	35.71	36.18	33.85	34.06	34.06	-4.46%	5,226,300
May 28, 2026	35.16	36.11	34.97	35.65	35.65	0.56%	4,269,400
May 27, 2026	36.00	37.57	34.90	35.45	35.45	-1.12%	5,735,000
May 26, 2026	36.18	36.53	34.44	35.85	35.85	-0.91%	7,817,100
May 25, 2026	38.20	38.38	36.00	36.18	36.18	-5.14%	9,632,600
May 22, 2026	38.60	38.60	37.60	38.14	38.14	0.50%	5,760,600
May 21, 2026	41.22	41.22	37.74	37.95	37.95	-7.26%	7,570,901
May 20, 2026	39.90	41.36	39.90	40.92	40.92	1.79%	6,855,399
May 19, 2026	39.32	40.96	38.80	40.20	40.20	2.79%	7,671,300
May 18, 2026	39.44	39.86	38.65	39.11	39.11	-0.20%	4,475,300
May 15, 2026	39.00	40.50	38.60	39.19	39.19	0.54%	7,512,900
May 14, 2026	39.88	40.10	38.56	38.98	38.98	-1.37%	5,749,700
May 13, 2026	39.87	40.58	39.21	39.52	39.52	-1.05%	7,331,700
May 12, 2026	42.90	43.39	39.23	39.94	39.94	-5.22%	10,598,000
May 11, 2026	41.62	42.60	40.70	42.14	42.14	0.38%	7,878,743
May 8, 2026	41.59	42.89	41.02	41.98	41.98	0.50%	8,518,500
May 7, 2026	38.70	42.20	38.34	41.77	41.77	8.16%	11,903,220
May 6, 2026	38.31	39.88	37.50	38.62	38.62	3.57%	10,880,300
Apr 30, 2026	37.92	37.92	36.78	37.29	37.29	-1.38%	8,691,958
Apr 29, 2026	38.24	38.99	37.64	37.81	37.81	-1.15%	11,419,400
Apr 28, 2026	37.37	40.50	37.37	38.25	38.25	3.52%	21,179,690
Apr 27, 2026	31.31	37.63	31.01	36.95	36.95	17.83%	22,404,200
Apr 24, 2026	31.46	31.75	30.45	31.36	31.36	-1.41%	5,480,000
Apr 23, 2026	32.00	32.82	31.71	31.81	31.81	-1.15%	3,098,400
Apr 22, 2026	32.60	32.60	31.88	32.18	32.18	-1.08%	3,040,759
Apr 21, 2026	32.15	32.58	31.85	32.53	32.53	1.09%	3,797,400
Apr 20, 2026	31.86	32.49	31.60	32.18	32.18	0.41%	3,489,658
Apr 17, 2026	32.22	32.92	31.93	32.05	32.05	-0.93%	4,074,900
Apr 16, 2026	30.75	32.77	30.41	32.35	32.35	5.79%	7,659,500
Apr 15, 2026	30.15	31.75	30.01	30.58	30.58	2.34%	5,800,770
Apr 14, 2026	29.50	30.05	29.22	29.88	29.88	1.70%	2,935,671
Apr 13, 2026	29.51	29.85	28.83	29.38	29.38	-0.54%	3,249,975
Apr 10, 2026	29.33	30.17	29.33	29.54	29.54	0.72%	2,785,700
Apr 9, 2026	29.29	29.79	29.01	29.33	29.33	-0.98%	2,615,370
Apr 8, 2026	28.88	30.26	28.88	29.62	29.62	3.06%	4,320,100
Apr 7, 2026	27.31	28.95	27.30	28.74	28.74	5.62%	3,854,800