SHE:300475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	160.00	179.42	159.35	160.46	-	-6.66%	17,328,833
Jun 5, 2026	179.42	179.71	170.95	171.90	171.90	-7.06%	31,170,910
Jun 4, 2026	174.77	188.63	174.10	184.96	184.96	4.48%	37,093,350
Jun 3, 2026	174.35	184.93	174.00	177.03	177.03	1.08%	33,025,240
Jun 2, 2026	168.00	179.35	165.30	175.13	175.13	4.81%	34,848,330
Jun 1, 2026	180.48	182.00	166.80	167.09	167.09	-7.22%	30,086,450
May 29, 2026	189.50	193.66	176.58	180.09	180.09	-4.21%	36,521,080
May 28, 2026	190.00	193.45	182.43	188.00	188.00	-2.45%	33,707,270
May 27, 2026	203.50	204.99	191.87	192.72	192.72	-1.13%	45,279,560
May 26, 2026	202.00	203.00	189.35	194.93	194.93	-4.71%	39,439,370
May 25, 2026	187.69	204.86	184.86	204.56	204.56	8.99%	50,343,430
May 22, 2026	181.21	187.86	179.22	187.69	187.69	5.59%	35,954,360
May 21, 2026	190.82	192.99	176.66	177.75	177.75	-4.64%	43,493,460
May 20, 2026	188.00	192.77	184.21	186.40	186.40	-1.31%	30,420,330
May 19, 2026	190.00	190.90	179.38	188.88	188.88	-2.81%	40,085,780
May 18, 2026	190.56	203.33	190.56	194.35	194.35	2.07%	44,176,060
May 15, 2026	200.10	202.28	186.90	190.40	190.40	-5.04%	50,457,640
May 14, 2026	194.65	209.86	190.00	200.50	200.50	3.01%	63,300,780
May 13, 2026	181.46	195.44	178.96	194.64	194.64	5.43%	49,413,750
May 12, 2026	192.00	193.02	183.91	184.61	184.61	-4.63%	43,277,910
May 11, 2026	191.00	201.90	188.00	193.58	193.58	6.94%	68,203,590
May 8, 2026	183.95	184.88	180.00	181.02	181.02	-4.31%	46,317,880
May 7, 2026	194.77	199.00	188.66	189.18	189.18	-2.82%	53,954,360
May 6, 2026	188.99	204.00	186.00	194.66	194.66	11.43%	66,930,060
Apr 30, 2026	173.76	178.78	170.41	174.70	174.70	0.23%	39,217,990
Apr 29, 2026	169.06	175.95	169.06	174.30	174.30	1.57%	48,806,960
Apr 28, 2026	170.73	178.68	168.00	171.61	171.61	0.36%	53,172,090
Apr 27, 2026	163.87	172.86	163.00	170.99	170.99	5.52%	54,269,040
Apr 24, 2026	160.00	172.14	158.51	162.05	162.05	3.62%	66,089,330
Apr 23, 2026	164.44	164.98	153.84	156.39	156.39	-3.53%	35,607,830
Apr 22, 2026	159.80	162.21	158.80	162.12	162.12	0.81%	25,544,530
Apr 21, 2026	162.07	162.78	157.00	160.82	160.82	-1.94%	27,413,760
Apr 20, 2026	159.50	167.54	158.25	164.00	164.00	3.07%	40,263,650
Apr 17, 2026	156.00	160.58	153.33	159.12	159.12	1.48%	35,158,940
Apr 16, 2026	152.41	157.34	148.66	156.80	156.80	1.86%	33,063,270
Apr 15, 2026	160.00	162.96	152.58	153.94	153.94	-2.93%	42,325,330
Apr 14, 2026	155.30	163.00	154.70	158.58	158.58	4.33%	51,219,360
Apr 13, 2026	148.51	153.47	148.46	152.00	152.00	0.50%	36,577,180
Apr 10, 2026	150.00	153.49	148.95	151.25	151.25	2.51%	44,354,980
Apr 9, 2026	149.57	152.80	145.02	147.55	147.55	-0.43%	53,162,760
Apr 8, 2026	145.71	148.18	136.67	148.18	148.18	20.00%	59,699,080
Apr 7, 2026	123.50	126.94	122.80	123.48	123.48	1.23%	17,780,470
Apr 3, 2026	128.00	128.10	121.95	121.98	121.98	-2.80%	17,021,200
Apr 2, 2026	129.01	130.95	124.62	125.50	125.50	-2.01%	18,080,620
Apr 1, 2026	132.82	133.76	126.15	128.08	128.08	1.95%	26,570,720
Mar 31, 2026	133.34	133.76	124.41	125.63	125.63	-8.37%	35,261,690
Mar 30, 2026	140.06	143.97	135.00	137.10	137.10	-4.77%	26,118,210
Mar 27, 2026	140.00	146.66	137.10	143.96	143.96	-2.19%	19,862,320
Mar 26, 2026	143.00	155.00	141.94	147.19	147.19	-0.84%	29,150,450
Mar 25, 2026	144.49	152.86	143.60	148.44	148.44	3.23%	25,588,610