SHE:300523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.08	21.26	20.39	20.75	20.75	-1.71%	3,722,987
Jun 4, 2026	20.87	21.29	20.56	21.11	21.11	0.76%	3,867,726
Jun 3, 2026	21.50	21.70	20.69	20.95	20.95	-2.33%	3,712,401
Jun 2, 2026	21.88	21.88	21.17	21.45	21.45	-1.74%	2,837,555
Jun 1, 2026	21.25	22.25	21.14	21.83	21.83	2.06%	3,826,306
May 29, 2026	22.82	23.52	21.22	21.39	21.39	-3.82%	5,320,616
May 28, 2026	21.99	22.91	21.60	22.24	22.24	1.14%	4,492,017
May 27, 2026	23.03	23.27	21.86	21.99	21.99	-4.56%	4,351,450
May 26, 2026	23.75	23.96	22.67	23.04	23.04	-3.44%	4,069,040
May 25, 2026	23.60	24.55	23.41	23.86	23.86	2.32%	5,482,900
May 22, 2026	23.60	23.92	23.09	23.32	23.32	-0.09%	5,093,550
May 21, 2026	24.64	24.65	23.30	23.34	23.34	-5.39%	6,727,100
May 20, 2026	24.24	25.49	24.24	24.67	24.67	0.24%	8,792,801
May 19, 2026	24.63	24.99	24.20	24.61	24.61	0.82%	15,200,798
May 18, 2026	20.85	24.78	20.70	24.41	24.41	18.21%	18,190,915
May 15, 2026	20.95	21.13	20.50	20.65	20.65	-1.15%	2,850,020
May 14, 2026	21.52	21.65	20.82	20.89	20.89	-2.88%	2,661,838
May 13, 2026	21.32	21.66	21.02	21.51	21.51	1.08%	2,401,400
May 12, 2026	22.06	22.06	21.00	21.28	21.28	-3.58%	3,686,820
May 11, 2026	22.33	22.41	21.94	22.07	22.07	-0.59%	2,764,668
May 8, 2026	22.11	22.50	22.02	22.20	22.20	0.41%	2,430,772
May 7, 2026	22.21	22.26	21.80	22.11	22.11	-0.14%	2,647,490
May 6, 2026	22.11	22.73	22.00	22.14	22.14	0.96%	4,157,490
Apr 30, 2026	22.29	22.38	21.70	21.93	21.93	0.87%	4,134,350
Apr 29, 2026	23.18	23.45	21.21	21.74	21.74	-6.62%	8,536,837
Apr 28, 2026	23.38	23.94	23.08	23.28	23.28	-0.56%	3,319,512
Apr 27, 2026	23.02	23.86	22.88	23.41	23.41	0.99%	4,612,238
Apr 24, 2026	22.45	23.33	22.18	23.18	23.18	2.93%	5,374,150
Apr 23, 2026	22.51	23.32	22.31	22.52	22.52	-0.18%	3,403,589
Apr 22, 2026	22.36	22.72	21.79	22.56	22.56	0.89%	2,933,150
Apr 21, 2026	22.68	22.79	22.16	22.36	22.36	-0.67%	2,454,828
Apr 20, 2026	21.84	22.91	21.84	22.51	22.51	2.79%	3,546,247
Apr 17, 2026	22.02	22.30	21.84	21.90	21.90	-0.54%	1,413,600
Apr 16, 2026	21.42	22.25	21.30	22.02	22.02	2.90%	2,343,400
Apr 15, 2026	22.00	22.00	21.32	21.40	21.40	-1.25%	1,236,356
Apr 14, 2026	21.62	21.81	21.50	21.67	21.67	0.79%	1,515,600
Apr 13, 2026	21.29	21.58	21.20	21.50	21.50	0.84%	1,212,040
Apr 10, 2026	21.56	21.79	21.27	21.32	21.32	0.47%	1,452,100
Apr 9, 2026	21.40	21.48	21.00	21.22	21.22	-1.49%	2,084,239
Apr 8, 2026	21.11	21.58	20.98	21.54	21.54	3.86%	2,088,370
Apr 7, 2026	20.51	20.96	20.45	20.74	20.74	0.97%	1,005,300
Apr 3, 2026	20.92	20.98	20.38	20.54	20.54	-1.63%	1,404,300
Apr 2, 2026	21.32	21.38	20.57	20.88	20.88	-2.38%	1,813,400
Apr 1, 2026	21.66	21.96	21.29	21.39	21.39	0.42%	1,438,000
Mar 31, 2026	21.50	22.05	21.25	21.30	21.30	-0.47%	2,186,600
Mar 30, 2026	21.31	21.49	21.01	21.40	21.40	-0.51%	1,341,100
Mar 27, 2026	20.78	21.74	20.72	21.51	21.51	2.67%	1,911,150
Mar 26, 2026	21.33	21.44	20.81	20.95	20.95	-1.78%	1,596,999
Mar 25, 2026	21.12	21.60	21.10	21.33	21.33	0.95%	1,676,110
Mar 24, 2026	20.72	21.13	20.47	21.13	21.13	3.73%	2,494,390