SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	54.99	54.99	48.92	48.92	-	-1.09%	729,026
Jun 8, 2026	52.33	53.37	49.18	49.46	49.46	-8.00%	9,369,109
Jun 5, 2026	54.99	54.99	52.40	53.76	53.76	-1.84%	5,453,947
Jun 4, 2026	55.52	56.03	54.32	54.77	54.77	-2.25%	3,678,875
Jun 3, 2026	56.78	58.25	54.80	56.03	56.03	-1.46%	6,418,144
Jun 2, 2026	59.05	59.19	56.77	56.86	56.86	-3.59%	5,123,150
Jun 1, 2026	60.05	60.46	58.55	58.98	58.98	-1.68%	3,621,100
May 29, 2026	61.73	62.28	59.66	59.99	59.99	-1.90%	4,732,100
May 28, 2026	59.80	61.79	58.53	61.15	61.15	2.14%	5,087,645
May 27, 2026	61.01	61.77	59.46	59.87	59.87	-0.80%	3,680,340
May 26, 2026	60.29	61.65	59.63	60.35	60.35	0.08%	3,669,580
May 25, 2026	60.95	61.17	59.20	60.30	60.30	-1.07%	3,004,243
May 22, 2026	60.88	61.28	59.88	60.95	60.95	1.13%	3,162,100
May 21, 2026	61.68	63.34	60.27	60.27	60.27	-2.84%	4,592,630
May 20, 2026	60.01	62.72	59.60	62.03	62.03	2.95%	4,307,050
May 19, 2026	59.86	60.98	59.00	60.25	60.25	0.42%	2,812,875
May 18, 2026	60.10	60.70	58.50	60.00	60.00	-0.79%	3,700,617
May 15, 2026	62.24	62.40	59.89	60.48	60.48	-1.93%	4,742,463
May 14, 2026	63.20	63.97	61.40	61.67	61.67	-2.39%	5,181,289
May 13, 2026	62.90	63.81	62.35	63.18	63.18	0.51%	3,666,911
May 12, 2026	63.20	63.60	62.00	62.86	62.86	-0.47%	3,557,936
May 11, 2026	64.59	64.94	63.02	63.16	63.16	-2.21%	4,511,759
May 8, 2026	64.88	65.55	63.59	64.59	64.59	-1.07%	3,965,590
May 7, 2026	65.10	65.90	64.25	65.29	65.29	0.29%	4,245,812
May 6, 2026	64.46	65.97	64.10	65.10	65.10	2.12%	4,057,492
Apr 30, 2026	64.98	65.20	63.32	63.75	63.75	-1.94%	3,248,482
Apr 29, 2026	64.03	65.98	63.75	65.01	65.01	0.37%	3,411,856
Apr 28, 2026	66.45	67.63	64.06	64.77	64.77	-2.54%	5,217,073
Apr 27, 2026	63.93	67.80	63.55	66.46	66.46	3.99%	6,386,107
Apr 24, 2026	63.05	64.48	62.40	63.91	63.91	0.55%	3,532,518
Apr 23, 2026	65.00	65.63	62.69	63.56	63.56	-3.21%	6,992,663
Apr 22, 2026	65.46	66.59	65.34	65.67	65.67	-0.65%	3,463,142
Apr 21, 2026	63.78	66.59	63.50	66.10	66.10	2.58%	7,513,765
Apr 20, 2026	72.90	73.00	63.25	64.44	64.44	-12.08%	16,722,200
Apr 17, 2026	71.40	73.50	70.98	73.29	73.29	2.33%	3,129,863
Apr 16, 2026	69.22	71.91	69.05	71.62	71.62	3.75%	2,548,364
Apr 15, 2026	71.99	72.48	68.61	69.03	69.03	-3.59%	2,816,103
Apr 14, 2026	70.98	72.28	70.79	71.60	71.60	1.37%	2,135,750
Apr 13, 2026	72.38	72.38	69.42	70.63	70.63	-2.20%	3,010,000
Apr 10, 2026	72.29	73.04	71.59	72.22	72.22	0.91%	2,585,150
Apr 9, 2026	69.96	72.82	69.62	71.57	71.57	1.98%	3,012,379
Apr 8, 2026	67.28	71.38	66.98	70.18	70.18	6.41%	3,982,199
Apr 7, 2026	66.30	67.00	65.33	65.95	65.95	0.55%	1,337,916
Apr 3, 2026	66.67	66.97	65.43	65.59	65.59	-1.75%	1,368,050
Apr 2, 2026	67.25	67.51	66.34	66.76	66.76	-0.79%	1,818,757
Apr 1, 2026	66.36	67.59	65.67	67.29	67.29	2.64%	2,532,881
Mar 31, 2026	66.85	67.88	65.56	65.56	65.56	-2.22%	1,975,506
Mar 30, 2026	67.38	67.80	66.00	67.05	67.05	-1.14%	2,333,298
Mar 27, 2026	63.75	68.28	63.02	67.82	67.82	5.51%	5,025,824
Mar 26, 2026	65.26	65.70	63.86	64.28	64.28	-1.41%	2,144,427