SHE:300545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	36.73	38.66	36.51	38.19	38.19	2.63%	14,623,173
Jun 16, 2026	35.12	37.80	34.86	37.21	37.21	4.94%	16,016,655
Jun 15, 2026	33.33	35.58	33.33	35.46	35.46	7.85%	16,728,000
Jun 12, 2026	35.27	36.95	32.44	32.88	32.88	-4.97%	16,578,192
Jun 11, 2026	35.68	36.21	34.09	34.60	34.60	-3.67%	11,457,365
Jun 10, 2026	35.67	37.19	35.64	35.92	35.92	-1.32%	14,610,791
Jun 9, 2026	36.44	36.60	35.01	36.40	36.40	1.68%	14,261,110
Jun 8, 2026	34.90	37.99	34.87	35.80	35.80	-0.89%	16,360,010
Jun 5, 2026	34.00	37.36	32.90	36.12	36.12	5.68%	19,749,424
Jun 4, 2026	33.02	34.49	32.75	34.18	34.18	2.03%	9,836,191
Jun 3, 2026	34.47	35.04	33.02	33.50	33.50	-3.18%	10,283,800
Jun 2, 2026	33.53	35.73	33.53	34.60	34.60	2.55%	11,286,000
Jun 1, 2026	32.71	34.29	32.64	33.74	33.74	1.78%	9,645,146
May 29, 2026	36.17	36.42	32.80	33.15	33.15	-8.98%	16,482,877
May 28, 2026	35.49	37.80	35.39	36.52	36.42	5.06%	15,336,792
May 27, 2026	36.31	36.62	34.42	34.76	34.66	-4.08%	10,392,600
May 26, 2026	36.99	37.10	35.50	36.24	36.14	-3.10%	10,311,200
May 25, 2026	35.77	37.48	35.17	37.40	37.30	4.15%	15,832,740
May 22, 2026	35.19	36.16	34.03	35.91	35.81	3.07%	16,052,500
May 21, 2026	38.45	40.83	34.62	34.84	34.74	-6.09%	24,150,840
May 20, 2026	36.46	37.66	36.18	37.10	37.00	1.50%	13,411,400
May 19, 2026	34.93	37.19	34.50	36.55	36.45	3.60%	14,530,600
May 18, 2026	34.78	35.60	34.46	35.28	35.18	1.47%	9,023,428
May 15, 2026	34.34	35.79	34.05	34.77	34.67	1.25%	11,080,500
May 14, 2026	35.33	35.39	34.34	34.34	34.25	-3.08%	7,759,500
May 13, 2026	34.42	35.61	34.22	35.43	35.33	1.93%	8,699,584
May 12, 2026	34.92	35.34	34.21	34.76	34.66	-0.54%	7,743,436
May 11, 2026	34.92	35.24	34.42	34.95	34.85	0.06%	8,118,162
May 8, 2026	34.30	35.11	34.21	34.93	34.83	0.87%	8,032,300
May 7, 2026	34.09	34.97	33.88	34.63	34.54	1.67%	8,649,751
May 6, 2026	34.22	34.39	33.87	34.06	33.97	0.41%	9,088,726
Apr 30, 2026	34.00	34.34	33.53	33.92	33.83	0.36%	8,274,711
Apr 29, 2026	33.05	34.43	32.82	33.80	33.71	1.50%	10,295,750
Apr 28, 2026	33.14	33.90	32.88	33.30	33.21	-0.48%	8,142,200
Apr 27, 2026	31.94	33.72	31.94	33.46	33.37	4.37%	9,567,138
Apr 24, 2026	31.26	32.44	30.68	32.06	31.97	1.87%	8,463,700
Apr 23, 2026	32.55	32.90	31.15	31.47	31.38	-4.23%	10,020,190
Apr 22, 2026	31.57	33.10	31.51	32.86	32.77	3.30%	7,456,339
Apr 21, 2026	32.50	32.54	31.55	31.81	31.72	-2.24%	6,369,254
Apr 20, 2026	32.59	33.18	32.28	32.54	32.45	-0.55%	6,221,588
Apr 17, 2026	32.25	33.15	32.16	32.72	32.63	0.46%	6,144,000
Apr 16, 2026	32.52	32.71	32.08	32.57	32.48	0.12%	6,446,700
Apr 15, 2026	32.80	33.49	32.40	32.53	32.44	0.37%	7,849,254
Apr 14, 2026	33.05	33.29	31.96	32.41	32.32	-0.18%	6,379,700
Apr 13, 2026	32.30	33.00	32.14	32.47	32.38	-0.82%	4,828,400
Apr 10, 2026	33.19	33.56	32.74	32.74	32.65	-0.55%	6,847,754
Apr 9, 2026	32.50	33.45	32.41	32.92	32.83	-0.81%	6,923,400
Apr 8, 2026	32.24	33.22	32.00	33.19	33.10	4.80%	11,555,380
Apr 7, 2026	31.45	33.25	31.02	31.67	31.58	5.18%	16,348,400
Apr 3, 2026	30.40	30.65	29.89	30.11	30.03	-0.17%	5,166,400