SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	46.22	47.08	44.86	45.73	45.73	-1.47%	3,231,848
May 27, 2026	45.76	49.25	45.17	46.41	46.41	1.80%	4,844,503
May 26, 2026	46.28	47.09	44.70	45.59	45.59	-2.19%	3,923,740
May 25, 2026	47.53	48.14	45.70	46.61	46.61	-1.91%	3,996,888
May 22, 2026	47.76	48.67	46.55	47.52	47.52	0.81%	4,155,884
May 21, 2026	49.19	50.15	47.19	47.30	47.14	-3.05%	4,888,480
May 20, 2026	49.83	50.48	48.18	48.79	48.62	-2.15%	4,961,596
May 19, 2026	48.08	50.38	47.19	49.86	49.69	4.46%	6,413,650
May 18, 2026	49.13	49.30	46.00	47.73	47.57	-3.96%	7,560,720
May 15, 2026	43.68	51.54	43.62	49.70	49.53	13.78%	12,883,380
May 14, 2026	40.75	45.76	40.36	43.68	43.53	9.78%	8,431,690
May 13, 2026	38.73	39.95	38.30	39.79	39.65	2.95%	3,329,180
May 12, 2026	38.48	39.30	37.93	38.65	38.52	1.05%	3,954,948
May 11, 2026	37.23	39.88	37.20	38.25	38.12	3.66%	4,930,522
May 8, 2026	34.47	37.39	34.30	36.90	36.77	6.65%	6,058,350
May 7, 2026	32.50	35.64	32.28	34.60	34.48	7.39%	5,812,252
May 6, 2026	32.46	32.84	31.98	32.22	32.11	0.37%	2,358,328
Apr 30, 2026	32.10	32.52	31.99	32.10	31.99	-0.31%	1,502,140
Apr 29, 2026	32.05	32.48	31.90	32.20	32.09	0.06%	1,935,580
Apr 28, 2026	33.10	33.33	32.00	32.18	32.07	-3.51%	2,687,796
Apr 27, 2026	32.98	33.64	32.41	33.35	33.24	0.82%	2,696,368
Apr 24, 2026	32.97	33.19	32.36	33.08	32.97	0.36%	2,551,500
Apr 23, 2026	33.48	33.48	32.35	32.96	32.85	-2.57%	4,602,076
Apr 22, 2026	36.69	37.08	32.61	33.83	33.71	-12.38%	9,561,438
Apr 21, 2026	37.83	38.98	37.47	38.61	38.48	1.69%	2,681,164
Apr 20, 2026	38.69	38.69	37.01	37.97	37.84	-2.77%	3,682,616
Apr 17, 2026	39.14	39.53	38.66	39.05	38.92	-0.23%	1,442,800
Apr 16, 2026	38.71	39.36	38.57	39.14	39.01	1.35%	1,431,048
Apr 15, 2026	38.80	39.28	38.46	38.62	38.49	-0.13%	1,606,072
Apr 14, 2026	39.15	39.15	38.00	38.67	38.54	0.18%	1,984,032
Apr 13, 2026	38.80	39.34	38.17	38.60	38.47	-1.00%	1,577,472
Apr 10, 2026	39.31	40.13	38.96	38.99	38.86	-0.23%	2,121,820
Apr 9, 2026	38.00	40.24	37.76	39.08	38.95	1.51%	2,867,556
Apr 8, 2026	37.80	38.53	37.00	38.50	38.37	5.54%	2,117,088
Apr 7, 2026	35.97	36.68	35.61	36.48	36.36	1.62%	1,307,820
Apr 3, 2026	36.57	36.69	35.60	35.90	35.78	-1.13%	1,329,586
Apr 2, 2026	36.74	37.93	36.00	36.31	36.19	-0.77%	2,507,460
Apr 1, 2026	36.20	36.79	36.20	36.59	36.47	3.10%	1,951,900
Mar 31, 2026	36.50	36.55	35.45	35.49	35.37	-2.69%	1,852,220
Mar 30, 2026	36.63	36.99	36.14	36.47	36.35	-1.80%	1,708,900
Mar 27, 2026	36.11	37.40	36.06	37.14	37.01	1.67%	1,608,612
Mar 26, 2026	37.11	37.95	36.50	36.53	36.41	-1.46%	2,120,760
Mar 25, 2026	36.00	37.18	35.58	37.07	36.94	4.13%	2,192,004
Mar 24, 2026	35.22	35.67	34.33	35.60	35.48	3.61%	2,475,680
Mar 23, 2026	36.05	36.48	34.02	34.36	34.24	-6.86%	3,361,340
Mar 20, 2026	38.70	38.96	36.70	36.89	36.76	-3.61%	2,834,274
Mar 19, 2026	39.85	39.97	38.03	38.27	38.14	-4.30%	2,722,648
Mar 18, 2026	39.46	40.15	39.17	39.99	39.85	2.20%	2,117,440
Mar 17, 2026	41.46	41.49	39.01	39.13	39.00	-5.23%	2,452,400
Mar 16, 2026	40.79	41.38	40.21	41.29	41.15	1.20%	2,027,552