SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.10	37.10	34.70	36.42	36.42	7.53%	18,096,597
Jun 1, 2026	34.88	35.88	33.80	33.87	33.87	-1.63%	10,179,500
May 29, 2026	37.77	38.69	34.01	34.43	34.43	-8.55%	12,922,560
May 28, 2026	37.71	39.39	36.88	37.65	37.65	-0.16%	10,629,886
May 27, 2026	39.21	39.76	37.32	37.71	37.71	-4.27%	10,463,086
May 26, 2026	41.60	41.90	38.80	39.39	39.39	-5.99%	13,276,957
May 25, 2026	42.05	42.58	41.11	41.90	41.90	-0.24%	10,690,800
May 22, 2026	41.00	42.49	40.49	42.00	42.00	2.92%	11,507,157
May 21, 2026	43.88	44.40	40.66	40.81	40.81	-7.02%	18,381,077
May 20, 2026	43.52	44.44	42.50	43.89	43.89	-0.25%	19,546,900
May 19, 2026	41.30	44.30	40.58	44.00	44.00	7.84%	26,062,030
May 18, 2026	39.95	41.68	39.50	40.80	40.80	0.57%	12,327,900
May 15, 2026	41.36	42.50	40.01	40.57	40.57	-0.81%	13,572,500
May 14, 2026	42.60	43.80	40.85	40.90	40.90	-1.75%	16,377,690
May 13, 2026	40.63	41.90	40.49	41.63	41.63	2.08%	11,982,280
May 12, 2026	41.38	41.49	40.10	40.78	40.78	-1.73%	13,512,750
May 11, 2026	41.68	42.76	41.27	41.50	41.50	1.34%	15,646,940
May 8, 2026	41.28	42.30	40.53	40.95	40.95	-2.52%	15,910,360
May 7, 2026	40.89	42.96	40.32	42.01	42.01	3.32%	19,473,940
May 6, 2026	40.36	41.68	39.56	40.66	40.66	4.47%	22,426,140
Apr 30, 2026	37.00	39.63	36.58	38.92	38.92	5.33%	20,770,000
Apr 29, 2026	36.90	37.99	36.70	36.95	36.95	-1.99%	12,180,900
Apr 28, 2026	36.73	39.21	36.73	37.70	37.70	3.32%	19,952,100
Apr 27, 2026	36.89	37.45	36.49	36.49	36.49	-2.43%	11,708,300
Apr 24, 2026	35.88	38.48	34.45	37.40	37.40	3.43%	25,704,400
Apr 23, 2026	37.66	38.17	35.98	36.16	36.16	-4.77%	15,350,480
Apr 22, 2026	38.09	38.36	36.80	37.97	37.97	-1.66%	17,380,300
Apr 21, 2026	39.00	39.61	37.51	38.61	38.61	-2.70%	23,856,390
Apr 20, 2026	39.00	41.58	38.79	39.68	39.68	3.47%	28,567,540
Apr 17, 2026	38.80	39.62	37.81	38.35	38.35	-1.21%	23,024,120
Apr 16, 2026	39.00	39.26	38.05	38.82	38.82	-0.51%	16,730,300
Apr 15, 2026	39.11	39.94	38.46	39.02	39.02	-0.08%	18,805,470
Apr 14, 2026	39.11	40.35	37.98	39.05	39.05	0.62%	23,464,280
Apr 13, 2026	39.58	40.80	38.47	38.81	38.81	-1.95%	23,188,120
Apr 10, 2026	43.80	44.80	39.30	39.58	39.58	-4.42%	39,217,540
Apr 9, 2026	36.91	42.83	36.91	41.41	41.41	9.96%	41,572,550
Apr 8, 2026	36.66	37.80	36.00	37.66	37.66	4.96%	14,817,460
Apr 7, 2026	36.51	36.97	35.41	35.88	35.88	-2.69%	12,424,690
Apr 3, 2026	36.26	37.60	35.87	36.87	36.87	4.48%	28,141,360
Apr 2, 2026	31.50	36.97	31.38	35.29	35.29	10.91%	29,872,380
Apr 1, 2026	30.55	31.89	30.39	31.82	31.82	6.78%	10,572,000
Mar 31, 2026	30.20	30.82	29.80	29.80	29.80	-1.81%	4,724,000
Mar 30, 2026	29.05	30.69	28.58	30.35	30.35	2.53%	7,856,900
Mar 27, 2026	30.11	30.50	29.18	29.60	29.60	-3.80%	8,284,660
Mar 26, 2026	29.48	32.28	29.33	30.77	30.77	3.74%	13,941,900
Mar 25, 2026	29.15	29.86	29.15	29.66	29.66	1.85%	4,884,200
Mar 24, 2026	28.63	29.21	27.97	29.12	29.12	3.74%	5,223,200
Mar 23, 2026	29.77	30.16	27.87	28.07	28.07	-8.18%	8,552,976
Mar 20, 2026	31.80	32.14	30.56	30.57	30.57	-3.60%	4,308,450
Mar 19, 2026	31.80	32.33	31.60	31.71	31.71	-2.76%	3,919,000