SHE:300489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	180.00	230.00	180.00	212.40	-	0.10%	11,349,350
Jun 16, 2026	209.58	219.12	195.65	212.18	212.18	8.57%	11,985,300
Jun 15, 2026	168.00	195.43	163.30	195.43	195.43	20.00%	10,674,750
Jun 12, 2026	180.00	180.60	161.19	162.86	162.86	-7.47%	10,031,600
Jun 11, 2026	148.56	180.77	148.56	176.00	176.00	16.46%	13,094,401
Jun 10, 2026	146.74	152.66	143.00	151.13	151.13	2.20%	7,104,028
Jun 9, 2026	141.00	148.52	137.00	147.88	147.88	7.42%	10,630,250
Jun 8, 2026	119.15	141.23	119.15	137.66	137.66	9.82%	11,669,600
Jun 5, 2026	127.51	129.00	124.20	125.35	125.35	-3.23%	8,528,272
Jun 4, 2026	133.87	134.31	128.45	129.53	129.53	-4.41%	8,442,901
Jun 3, 2026	137.65	144.77	132.40	135.50	135.50	-1.20%	9,423,800
Jun 2, 2026	136.63	142.20	131.01	137.15	137.15	-1.05%	9,920,600
Jun 1, 2026	147.00	149.00	138.33	138.61	138.61	-6.50%	11,950,450
May 29, 2026	146.00	158.58	143.00	148.24	148.24	5.87%	17,031,000
May 28, 2026	117.60	140.02	116.27	140.02	140.02	20.00%	15,258,670
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