SHE:300539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22.46	22.95	22.10	22.21	22.21	0.09%	5,977,887
Jun 11, 2026	22.22	22.59	22.00	22.19	22.19	-0.89%	5,881,575
Jun 10, 2026	23.48	23.63	22.06	22.39	22.39	-4.84%	7,840,924
Jun 9, 2026	23.33	24.11	22.88	23.53	23.53	2.22%	9,273,397
Jun 8, 2026	22.57	23.96	22.40	23.02	23.02	-3.11%	7,195,029
Jun 5, 2026	23.43	24.32	21.81	23.76	23.76	1.41%	12,144,000
Jun 4, 2026	23.15	24.10	22.72	23.43	23.43	1.21%	7,706,060
Jun 3, 2026	23.28	23.80	22.85	23.15	23.15	-1.15%	5,265,421
Jun 2, 2026	24.30	24.38	22.93	23.42	23.42	-2.98%	5,816,021
Jun 1, 2026	23.90	24.82	23.90	24.14	24.14	0.17%	5,862,728
May 29, 2026	26.26	26.26	23.83	24.10	24.10	-7.27%	10,467,920
May 28, 2026	26.36	26.42	25.05	25.99	25.99	-1.33%	7,428,122
May 27, 2026	28.04	28.11	26.00	26.34	26.34	-6.33%	10,103,570
May 26, 2026	29.00	29.65	27.50	28.12	28.12	-3.33%	8,794,385
May 25, 2026	30.59	30.75	28.90	29.09	29.09	-5.03%	10,771,690
May 22, 2026	31.06	32.08	30.50	30.63	30.63	-0.45%	8,947,332
May 21, 2026	31.70	32.61	30.69	30.77	30.77	-2.93%	11,258,540
May 20, 2026	31.66	32.22	30.76	31.70	31.70	-0.91%	7,252,032
May 19, 2026	32.90	32.99	31.41	31.99	31.99	-1.17%	8,186,546
May 18, 2026	32.20	33.49	32.01	32.37	32.37	-0.74%	9,985,633
May 15, 2026	32.00	33.85	31.82	32.80	32.61	2.56%	14,543,670
May 14, 2026	33.88	34.00	31.97	31.98	31.79	-5.36%	14,128,840
May 13, 2026	33.62	34.47	32.86	33.79	33.59	-0.50%	15,575,560
May 12, 2026	34.51	36.00	33.60	33.96	33.76	1.43%	31,031,540
May 11, 2026	33.49	36.00	32.81	33.48	33.29	6.93%	28,586,630
May 8, 2026	30.23	31.51	30.00	31.31	31.13	3.16%	13,240,400
May 7, 2026	29.97	31.20	29.36	30.35	30.17	2.12%	10,134,540
May 6, 2026	29.20	29.99	28.98	29.72	29.55	1.82%	7,451,312
Apr 30, 2026	28.17	30.10	28.06	29.19	29.02	3.58%	11,506,260
Apr 29, 2026	27.92	29.06	27.78	28.18	28.02	-0.28%	6,421,721
Apr 28, 2026	29.60	29.62	28.03	28.26	28.10	-5.20%	8,720,554
Apr 27, 2026	29.02	30.13	28.63	29.81	29.64	2.72%	8,206,555
Apr 24, 2026	29.66	29.85	28.91	29.02	28.85	-2.29%	7,050,680
Apr 23, 2026	31.40	31.45	29.38	29.70	29.53	-5.56%	14,132,430
Apr 22, 2026	30.70	32.16	30.50	31.45	31.27	2.18%	15,942,160
Apr 21, 2026	30.25	30.82	29.82	30.78	30.60	0.69%	10,058,010
Apr 20, 2026	30.43	30.92	29.88	30.57	30.39	-0.13%	13,253,620
Apr 17, 2026	28.95	31.49	28.45	30.61	30.43	5.70%	19,276,860
Apr 16, 2026	28.36	29.29	28.25	28.96	28.79	2.08%	7,023,037
Apr 15, 2026	29.40	29.50	28.28	28.37	28.21	-2.58%	8,065,842
Apr 14, 2026	28.18	29.33	27.97	29.12	28.95	4.22%	10,920,610
Apr 13, 2026	28.17	28.37	27.88	27.94	27.78	-1.55%	4,466,560
Apr 10, 2026	28.41	29.39	28.21	28.38	28.22	0.60%	6,215,721
Apr 9, 2026	28.99	29.20	28.14	28.21	28.05	-3.82%	7,681,000
Apr 8, 2026	27.33	29.75	26.88	29.33	29.16	9.20%	10,949,300
Apr 7, 2026	26.61	27.10	26.51	26.86	26.70	1.44%	4,105,307
Apr 3, 2026	27.10	27.35	26.40	26.48	26.33	-2.22%	2,911,100
Apr 2, 2026	27.89	27.96	26.89	27.08	26.92	-2.94%	3,674,400
Apr 1, 2026	27.71	28.00	27.61	27.90	27.74	2.42%	4,105,442
Mar 31, 2026	27.91	28.15	27.24	27.24	27.08	-2.61%	4,018,300