SHE:300489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	130.23	140.02	116.27	140.02	-	20.00%	15,209,938
May 27, 2026	114.39	123.45	114.39	116.68	116.68	-1.88%	10,456,493
May 26, 2026	118.07	128.73	117.00	118.92	118.92	-3.47%	16,619,300
May 25, 2026	136.35	143.00	108.00	123.20	123.20	-8.74%	28,927,422
May 22, 2026	130.23	136.30	127.18	135.00	135.00	4.72%	8,556,049
May 21, 2026	136.00	145.66	128.68	128.91	128.91	-3.80%	14,854,802
May 20, 2026	130.01	135.20	126.41	134.00	134.00	1.81%	8,576,050
May 19, 2026	125.37	134.88	123.11	131.62	131.62	3.04%	9,451,700
May 18, 2026	121.30	132.75	120.12	127.74	127.74	6.15%	11,490,250
May 15, 2026	122.10	125.80	117.10	120.34	120.34	-2.86%	11,858,940
May 14, 2026	122.50	127.50	120.10	123.88	123.88	0.72%	12,241,600
May 13, 2026	123.60	125.78	120.00	123.00	123.00	-2.42%	11,623,800
May 12, 2026	130.00	133.60	124.00	126.05	126.05	-1.45%	14,787,830
May 11, 2026	116.19	129.85	114.00	127.90	127.90	11.02%	15,699,960
May 8, 2026	111.65	118.99	110.31	115.20	115.20	1.41%	11,804,880
May 7, 2026	112.31	118.00	105.60	113.60	113.60	2.77%	15,880,170
May 6, 2026	101.32	113.88	101.32	110.54	110.54	14.19%	13,828,990
Apr 30, 2026	94.36	99.97	92.18	96.80	96.80	2.62%	11,965,750
Apr 29, 2026	94.24	97.42	91.65	94.33	94.33	-1.28%	13,639,480
Apr 28, 2026	96.82	101.45	93.96	95.55	95.55	-3.09%	12,331,980
Apr 27, 2026	98.88	100.93	93.00	98.60	98.60	-3.24%	17,178,000
Apr 24, 2026	91.07	103.52	90.62	101.90	101.90	17.03%	17,102,400
Apr 23, 2026	90.18	92.98	86.00	87.07	87.07	-3.36%	14,552,930
Apr 22, 2026	79.32	94.43	75.87	90.10	90.10	12.26%	21,686,000
Apr 21, 2026	75.02	84.48	74.10	80.26	80.26	5.61%	19,104,130
Apr 20, 2026	70.26	81.55	69.15	76.00	76.00	7.16%	21,602,230
Apr 17, 2026	68.35	74.90	65.80	70.92	70.92	5.83%	22,199,600
Apr 16, 2026	67.00	67.90	65.00	67.01	67.01	-0.21%	9,344,150
Apr 15, 2026	67.00	69.50	64.24	67.15	67.15	-0.01%	11,286,650
Apr 14, 2026	69.05	69.95	64.80	67.16	67.16	-1.68%	10,827,880
Apr 13, 2026	67.67	69.70	63.83	68.31	68.31	0.74%	18,002,990
Apr 10, 2026	61.39	69.42	61.39	67.81	67.81	10.37%	30,013,440
Apr 9, 2026	51.00	61.44	50.35	61.44	61.44	20.00%	21,415,230
Apr 8, 2026	50.00	51.73	49.31	51.20	51.20	2.42%	9,716,380
Apr 7, 2026	48.50	50.50	48.00	49.99	49.99	3.26%	8,374,450
Apr 3, 2026	47.79	50.14	46.91	48.41	48.41	1.36%	8,287,100
Apr 2, 2026	48.49	49.20	47.34	47.76	47.76	-1.97%	5,954,740
Apr 1, 2026	48.85	49.80	48.17	48.72	48.72	1.63%	7,738,939
Mar 31, 2026	47.00	49.46	47.00	47.94	47.94	0.08%	8,313,122
Mar 30, 2026	45.99	48.21	45.61	47.90	47.90	2.57%	7,976,282
Mar 27, 2026	44.30	46.80	44.30	46.70	46.70	4.31%	7,638,006
Mar 26, 2026	46.21	46.34	44.40	44.77	44.77	-2.01%	4,109,100
Mar 25, 2026	45.91	46.38	44.70	45.69	45.69	1.53%	5,936,400
Mar 24, 2026	41.98	45.78	41.44	45.00	45.00	10.05%	7,862,159
Mar 23, 2026	41.10	43.26	40.00	40.89	40.89	-2.01%	4,488,451
Mar 20, 2026	42.63	43.43	41.68	41.73	41.73	-1.79%	2,464,317
Mar 19, 2026	44.23	44.33	42.11	42.49	42.49	-4.94%	3,785,374
Mar 18, 2026	44.20	44.88	44.00	44.70	44.70	1.36%	2,577,450
Mar 17, 2026	43.48	45.50	42.82	44.10	44.10	1.43%	5,360,700
Mar 16, 2026	43.50	44.00	42.33	43.48	43.48	-	2,762,300