SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.00	40.68	38.92	39.96	39.96	2.72%	4,880,600
Jun 17, 2026	37.45	39.43	37.45	38.90	38.90	2.86%	4,353,750
Jun 16, 2026	39.01	39.29	37.40	37.82	37.82	-2.63%	4,797,100
Jun 15, 2026	38.53	40.88	37.58	38.84	38.84	0.62%	5,532,780
Jun 12, 2026	38.90	40.00	38.22	38.60	38.60	-0.05%	3,245,990
Jun 11, 2026	39.99	40.00	37.88	38.62	38.62	-3.43%	4,144,300
Jun 10, 2026	39.32	40.58	38.55	39.99	39.99	1.37%	5,561,300
Jun 9, 2026	41.00	41.00	38.78	39.45	39.45	1.21%	7,586,066
Jun 8, 2026	38.08	42.55	38.08	38.98	38.98	-3.51%	7,545,240
Jun 5, 2026	42.88	43.99	39.83	40.40	40.40	-4.58%	9,802,176
Jun 4, 2026	43.00	43.96	42.06	42.34	42.34	-2.19%	4,302,850
Jun 3, 2026	42.99	44.95	42.52	43.29	43.29	0.74%	4,362,586
Jun 2, 2026	45.50	45.80	42.02	42.97	42.97	-4.11%	6,667,370
Jun 1, 2026	43.16	45.78	42.78	44.81	44.81	2.78%	5,216,680
May 29, 2026	46.08	46.45	43.14	43.60	43.60	-3.11%	5,140,970
May 28, 2026	43.30	45.10	42.67	45.00	45.00	3.93%	5,226,070
May 27, 2026	43.34	45.25	42.98	43.30	43.30	0.23%	6,710,490
May 26, 2026	42.06	43.26	41.62	43.20	43.20	2.96%	5,830,610
May 25, 2026	40.66	42.33	40.10	41.96	41.96	4.30%	6,869,000
May 22, 2026	38.03	40.88	38.00	40.23	40.23	6.80%	6,409,520
May 21, 2026	40.77	41.13	37.50	37.67	37.67	-7.56%	8,737,290
May 20, 2026	43.27	43.27	38.68	40.75	40.75	-4.52%	10,303,590
May 19, 2026	42.95	44.00	40.53	42.68	42.68	-0.54%	8,509,680
May 18, 2026	39.54	43.55	39.48	42.91	42.91	6.53%	8,098,948
May 15, 2026	41.52	42.00	39.18	40.28	40.28	-2.35%	9,345,570
May 14, 2026	39.89	42.00	39.70	41.25	41.25	6.18%	10,651,360
May 13, 2026	37.50	38.95	36.90	38.85	38.85	3.21%	7,220,939
May 12, 2026	35.62	38.26	34.40	37.64	37.64	7.82%	9,546,280
May 11, 2026	33.54	34.99	32.40	34.91	34.91	7.22%	11,067,290
May 8, 2026	31.31	32.90	31.00	32.56	32.56	3.69%	5,307,610
May 7, 2026	29.80	31.60	29.51	31.40	31.40	5.55%	5,362,580
May 6, 2026	30.13	30.13	29.65	29.75	29.75	-0.53%	3,106,410
Apr 30, 2026	29.94	30.69	29.85	29.91	29.91	0.37%	2,289,000
Apr 29, 2026	29.74	30.20	29.36	29.80	29.80	0.20%	2,624,290
Apr 28, 2026	29.73	30.45	29.51	29.74	29.74	-0.07%	2,708,700
Apr 27, 2026	29.50	30.06	29.30	29.76	29.76	0.85%	2,793,600
Apr 24, 2026	30.40	30.44	28.81	29.51	29.51	-2.67%	5,111,370
Apr 23, 2026	31.11	31.41	29.80	30.32	30.32	-3.25%	7,465,789
Apr 22, 2026	29.83	31.34	29.50	31.34	31.34	4.61%	6,735,527
Apr 21, 2026	30.04	30.59	29.50	29.96	29.96	-0.27%	6,088,237
Apr 20, 2026	27.00	30.19	26.83	30.04	30.04	12.51%	11,396,430
Apr 17, 2026	26.81	27.25	26.25	26.70	26.70	-0.07%	3,107,070
Apr 16, 2026	25.28	26.89	25.28	26.72	26.72	6.07%	6,378,684
Apr 15, 2026	25.65	25.84	25.13	25.19	25.19	-1.72%	2,361,100
Apr 14, 2026	26.09	26.19	25.35	25.63	25.63	-0.47%	2,171,750
Apr 13, 2026	25.29	25.78	24.85	25.75	25.75	0.98%	3,245,670
Apr 10, 2026	24.53	25.90	24.52	25.50	25.50	4.59%	4,752,600
Apr 9, 2026	24.15	25.03	24.01	24.38	24.38	0.66%	3,238,865
Apr 8, 2026	23.86	24.50	23.52	24.22	24.22	3.95%	2,586,520
Apr 7, 2026	23.15	23.50	23.00	23.30	23.30	1.26%	1,325,560