SHE:300491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.50	35.36	33.50	35.30	35.30	1.09%	14,317,350
Jun 16, 2026	31.98	35.20	31.54	34.92	34.92	9.95%	17,132,970
Jun 15, 2026	28.93	32.17	28.93	31.76	31.76	10.62%	11,964,860
Jun 12, 2026	29.51	29.65	28.53	28.71	28.71	-1.20%	8,375,608
Jun 11, 2026	28.48	30.38	28.24	29.06	29.06	0.35%	10,413,219
Jun 10, 2026	30.62	30.89	28.63	28.96	28.96	-7.18%	12,140,149
Jun 9, 2026	31.84	32.50	30.68	31.20	31.20	-0.03%	9,913,974
Jun 8, 2026	30.51	32.78	30.51	31.21	31.21	-3.01%	11,949,208
Jun 5, 2026	31.82	32.89	29.51	32.18	32.18	1.04%	16,181,094
Jun 4, 2026	31.86	33.99	31.38	31.85	31.85	-1.82%	13,219,600
Jun 3, 2026	33.06	34.15	31.80	32.44	32.44	-0.80%	14,296,576
Jun 2, 2026	31.87	33.58	31.30	32.70	32.70	-1.51%	15,777,274
Jun 1, 2026	33.03	34.08	31.92	33.20	33.20	-0.90%	20,930,964
May 29, 2026	33.81	35.42	33.01	33.50	33.50	1.52%	26,538,850
May 28, 2026	31.91	34.18	31.50	33.00	33.00	1.91%	28,269,455
May 27, 2026	28.11	33.29	28.01	32.38	32.38	15.64%	29,495,916
May 26, 2026	27.15	28.40	26.18	28.00	28.00	2.79%	11,886,420
May 25, 2026	27.74	28.18	26.64	27.24	27.24	-1.13%	8,705,000
May 22, 2026	26.99	27.70	26.84	27.55	27.55	3.26%	6,358,399
May 21, 2026	28.71	29.17	26.60	26.68	26.68	-6.35%	8,757,150
May 20, 2026	28.48	28.89	28.05	28.49	28.49	-1.32%	4,804,400
May 19, 2026	28.42	28.93	28.03	28.87	28.87	1.73%	5,500,200
May 18, 2026	28.00	28.73	27.95	28.38	28.38	0.46%	5,137,299
May 15, 2026	28.42	28.99	27.96	28.25	28.25	-1.12%	7,007,204
May 14, 2026	29.64	31.50	28.41	28.57	28.57	-3.74%	9,882,600
May 13, 2026	28.24	30.00	28.04	29.68	29.68	4.88%	9,638,910
May 12, 2026	28.60	28.68	27.97	28.30	28.30	-1.39%	6,285,600
May 11, 2026	27.38	29.17	27.38	28.70	28.70	4.94%	9,523,630
May 8, 2026	27.46	27.47	27.06	27.35	27.35	-1.08%	5,207,350
May 7, 2026	27.12	27.79	27.12	27.65	27.65	1.99%	6,984,370
May 6, 2026	26.44	27.78	26.44	27.11	27.11	5.12%	11,812,890
Apr 30, 2026	25.71	25.91	25.14	25.79	25.79	0.16%	6,193,072
Apr 29, 2026	24.60	26.44	24.43	25.75	25.75	4.76%	9,026,850
Apr 28, 2026	24.85	26.00	24.41	24.58	24.58	-2.07%	6,418,030
Apr 27, 2026	24.77	25.43	24.70	25.10	25.10	1.83%	6,973,000
Apr 24, 2026	25.28	25.50	23.89	24.65	24.65	-6.81%	12,267,700
Apr 23, 2026	26.50	27.16	25.92	26.53	26.45	-0.75%	7,618,400
Apr 22, 2026	26.04	26.79	25.91	26.73	26.65	-0.11%	6,732,500
Apr 21, 2026	27.18	27.20	26.56	26.76	26.68	-2.16%	5,819,300
Apr 20, 2026	27.04	27.50	26.67	27.35	27.27	0.81%	7,202,482
Apr 17, 2026	27.46	28.00	26.95	27.13	27.05	-2.23%	10,551,200
Apr 16, 2026	25.65	28.05	25.53	27.75	27.67	8.95%	17,423,330
Apr 15, 2026	26.02	26.13	25.41	25.47	25.39	-2.11%	6,199,254
Apr 14, 2026	25.43	26.10	25.36	26.02	25.94	2.85%	7,788,395
Apr 13, 2026	24.79	25.90	24.79	25.30	25.22	0.80%	6,991,127
Apr 10, 2026	25.92	26.12	25.05	25.10	25.02	-0.12%	10,492,940
Apr 9, 2026	26.45	26.60	24.52	25.13	25.05	3.63%	15,125,760
Apr 8, 2026	23.46	24.27	23.40	24.25	24.18	6.41%	6,730,899
Apr 7, 2026	22.90	23.11	22.64	22.79	22.72	0.26%	2,963,400
Apr 3, 2026	23.20	23.34	22.60	22.73	22.66	-1.77%	3,736,300