SHE:300546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	16.19	16.65	16.08	16.27	-	-1.63%	1,019,800
Jun 15, 2026	16.20	16.88	16.19	16.54	16.54	2.29%	3,727,460
Jun 12, 2026	16.19	16.38	15.87	16.17	16.17	1.38%	2,930,780
Jun 11, 2026	16.08	16.31	15.66	15.95	15.95	-2.39%	3,035,700
Jun 10, 2026	16.40	16.71	16.03	16.34	16.34	-1.80%	2,469,100
Jun 9, 2026	16.48	16.65	16.20	16.64	16.64	1.56%	2,746,700
Jun 8, 2026	16.58	16.96	16.01	16.43	16.39	-2.67%	3,700,460
Jun 5, 2026	16.80	17.14	16.51	16.88	16.83	0.48%	3,252,980
Jun 4, 2026	16.89	16.92	16.61	16.80	16.75	-0.59%	2,220,330
Jun 3, 2026	17.03	17.22	16.66	16.90	16.85	-0.82%	3,119,947
Jun 2, 2026	17.67	17.75	16.80	17.04	16.99	-3.24%	3,945,530
Jun 1, 2026	17.37	17.92	17.21	17.61	17.56	2.09%	3,599,630
May 29, 2026	18.01	18.20	17.10	17.25	17.20	-4.27%	4,659,168
May 28, 2026	17.95	18.22	17.51	18.02	17.97	-0.11%	4,012,232
May 27, 2026	18.80	18.86	17.91	18.04	17.99	-3.99%	4,967,930
May 26, 2026	18.98	19.03	18.28	18.79	18.74	-1.47%	4,780,940
May 25, 2026	19.71	19.90	18.82	19.07	19.02	-3.49%	5,565,700
May 22, 2026	20.05	20.17	19.40	19.76	19.71	0.41%	4,019,660
May 21, 2026	20.75	20.88	19.60	19.68	19.63	-4.65%	6,342,620
May 20, 2026	20.81	20.92	20.50	20.64	20.58	-1.34%	3,688,700
May 19, 2026	20.84	21.13	20.50	20.92	20.86	0.10%	4,303,630
May 18, 2026	21.03	21.03	20.51	20.90	20.84	-1.18%	5,435,504
May 15, 2026	21.26	21.89	20.95	21.15	21.09	-0.52%	5,763,450
May 14, 2026	22.00	22.40	21.26	21.26	21.20	-2.70%	7,026,043
May 13, 2026	22.24	22.44	21.73	21.85	21.79	-2.37%	6,882,715
May 12, 2026	22.79	23.42	22.25	22.38	22.32	-2.06%	11,015,920
May 11, 2026	20.48	23.58	20.48	22.85	22.79	12.29%	21,904,640
May 8, 2026	20.10	20.43	19.92	20.35	20.29	1.70%	3,647,930
May 7, 2026	20.09	20.24	19.92	20.01	19.96	-0.60%	2,759,700
May 6, 2026	19.90	20.26	19.81	20.13	20.07	1.98%	3,151,145
Apr 30, 2026	19.68	19.83	19.58	19.74	19.69	0.15%	1,979,760
Apr 29, 2026	19.60	19.92	19.59	19.71	19.66	0.10%	2,183,390
Apr 28, 2026	19.91	20.06	19.53	19.69	19.64	-1.75%	2,712,120
Apr 27, 2026	19.43	20.06	19.23	20.04	19.99	1.93%	3,872,160
Apr 24, 2026	19.80	19.80	19.17	19.66	19.61	-1.35%	4,910,535
Apr 23, 2026	20.40	20.40	19.81	19.93	19.88	-2.54%	4,957,170
Apr 22, 2026	21.30	21.30	20.07	20.45	20.39	-5.37%	9,359,678
Apr 21, 2026	21.87	21.90	21.44	21.61	21.55	-1.19%	2,815,100
Apr 20, 2026	21.89	21.95	21.69	21.87	21.81	0.32%	2,623,370
Apr 17, 2026	21.84	21.94	21.60	21.80	21.74	-0.18%	2,831,970
Apr 16, 2026	21.68	21.97	21.57	21.84	21.78	0.69%	2,993,580
Apr 15, 2026	22.26	22.28	21.65	21.69	21.63	-1.36%	3,226,610
Apr 14, 2026	22.08	22.29	21.68	21.99	21.93	-0.41%	4,775,600
Apr 13, 2026	22.00	22.26	21.75	22.08	22.02	-1.38%	6,494,860
Apr 10, 2026	21.49	23.43	21.49	22.39	22.33	4.63%	10,946,630
Apr 9, 2026	21.60	21.70	21.25	21.40	21.34	-1.88%	2,987,250
Apr 8, 2026	21.51	21.84	21.32	21.81	21.75	3.41%	3,870,955
Apr 7, 2026	20.63	21.34	20.53	21.09	21.03	2.43%	3,932,525
Apr 3, 2026	20.93	21.84	20.56	20.59	20.53	-0.77%	3,394,900
Apr 2, 2026	21.29	21.30	20.61	20.75	20.69	-2.49%	2,365,680