SHE:300546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.98	19.03	18.28	18.79	18.79	-1.47%	4,780,940
May 25, 2026	19.71	19.90	18.82	19.07	19.07	-3.49%	5,565,700
May 22, 2026	20.05	20.17	19.40	19.76	19.76	0.41%	4,019,660
May 21, 2026	20.75	20.88	19.60	19.68	19.68	-4.65%	6,342,620
May 20, 2026	20.81	20.92	20.50	20.64	20.64	-1.34%	3,688,700
May 19, 2026	20.84	21.13	20.50	20.92	20.92	0.10%	4,303,630
May 18, 2026	21.03	21.03	20.51	20.90	20.90	-1.18%	5,435,504
May 15, 2026	21.26	21.89	20.95	21.15	21.15	-0.52%	5,763,450
May 14, 2026	22.00	22.40	21.26	21.26	21.26	-2.70%	7,026,043
May 13, 2026	22.24	22.44	21.73	21.85	21.85	-2.37%	6,882,715
May 12, 2026	22.79	23.42	22.25	22.38	22.38	-2.06%	11,016,220
May 11, 2026	20.48	23.58	20.48	22.85	22.85	12.29%	21,905,142
May 8, 2026	20.10	20.43	19.92	20.35	20.35	1.70%	3,647,930
May 7, 2026	20.09	20.24	19.92	20.01	20.01	-0.60%	2,759,700
May 6, 2026	19.90	20.26	19.81	20.13	20.13	1.98%	3,151,145
Apr 30, 2026	19.68	19.83	19.58	19.74	19.74	0.15%	1,979,760
Apr 29, 2026	19.60	19.92	19.59	19.71	19.71	0.10%	2,183,390
Apr 28, 2026	19.91	20.06	19.53	19.69	19.69	-1.75%	2,712,120
Apr 27, 2026	19.43	20.06	19.23	20.04	20.04	1.93%	3,872,160
Apr 24, 2026	19.80	19.80	19.17	19.66	19.66	-1.35%	4,910,535
Apr 23, 2026	20.40	20.40	19.81	19.93	19.93	-2.54%	4,957,270
Apr 22, 2026	21.30	21.30	20.07	20.45	20.45	-5.37%	9,359,678
Apr 21, 2026	21.87	21.90	21.44	21.61	21.61	-1.19%	2,815,100
Apr 20, 2026	21.89	21.95	21.69	21.87	21.87	0.32%	2,623,370
Apr 17, 2026	21.84	21.94	21.60	21.80	21.80	-0.18%	2,831,970
Apr 16, 2026	21.68	21.97	21.57	21.84	21.84	0.69%	2,994,780
Apr 15, 2026	22.26	22.28	21.65	21.69	21.69	-1.36%	3,226,610
Apr 14, 2026	22.08	22.29	21.68	21.99	21.99	-0.41%	4,775,600
Apr 13, 2026	22.00	22.26	21.75	22.08	22.08	-1.38%	6,494,860
Apr 10, 2026	21.49	23.43	21.49	22.39	22.39	4.63%	10,946,630
Apr 9, 2026	21.60	21.70	21.25	21.40	21.40	-1.88%	2,987,250
Apr 8, 2026	21.51	21.84	21.32	21.81	21.81	3.41%	3,870,955
Apr 7, 2026	20.63	21.34	20.53	21.09	21.09	2.43%	3,932,525
Apr 3, 2026	20.93	21.84	20.56	20.59	20.59	-0.77%	3,394,900
Apr 2, 2026	21.29	21.30	20.61	20.75	20.75	-2.49%	2,365,680
Apr 1, 2026	21.32	21.40	21.06	21.28	21.28	1.77%	2,297,400
Mar 31, 2026	21.18	21.48	20.90	20.91	20.91	-1.83%	2,338,580
Mar 30, 2026	21.21	21.44	20.98	21.30	21.30	-1.07%	2,567,794
Mar 27, 2026	20.86	21.64	20.79	21.53	21.53	2.28%	3,121,740
Mar 26, 2026	21.70	21.77	21.01	21.05	21.05	-3.04%	3,031,087
Mar 25, 2026	21.80	21.94	21.57	21.71	21.71	-0.37%	3,752,827
Mar 24, 2026	21.50	21.82	21.06	21.79	21.79	4.61%	4,731,330
Mar 23, 2026	21.10	21.77	20.65	20.83	20.83	-6.09%	5,047,700
Mar 20, 2026	23.32	23.54	22.06	22.18	22.18	-4.81%	5,436,830
Mar 19, 2026	23.50	23.87	23.10	23.30	23.30	-2.02%	3,904,220
Mar 18, 2026	23.45	23.82	22.98	23.78	23.78	1.23%	4,597,539
Mar 17, 2026	24.44	24.49	23.47	23.49	23.49	-3.41%	6,322,730
Mar 16, 2026	23.50	24.49	23.45	24.32	24.32	2.75%	7,891,744
Mar 13, 2026	25.00	25.20	23.44	23.67	23.67	-6.29%	12,347,630
Mar 12, 2026	24.25	25.30	24.15	25.26	25.26	3.99%	12,087,620