SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.17	36.80	32.33	32.39	-	-5.57%	18,760,200
Jun 22, 2026	35.09	35.88	32.88	34.30	34.30	-1.29%	11,988,784
Jun 18, 2026	35.17	35.97	34.69	34.75	34.75	-2.09%	10,555,140
Jun 17, 2026	36.03	36.33	35.02	35.49	35.49	-2.42%	11,369,800
Jun 16, 2026	35.52	38.17	35.52	36.37	36.37	2.60%	15,148,654
Jun 15, 2026	33.49	35.58	33.15	35.45	35.45	7.91%	11,132,654
Jun 12, 2026	32.68	34.39	32.60	32.85	32.85	2.43%	10,469,344
Jun 11, 2026	32.20	32.99	31.60	32.07	32.07	-1.75%	6,387,900
Jun 10, 2026	33.62	34.04	32.25	32.64	32.64	-4.06%	7,180,100
Jun 9, 2026	32.58	34.39	31.70	34.02	34.02	5.98%	12,340,900
Jun 8, 2026	32.01	33.34	31.30	32.10	32.10	-5.92%	12,358,207
Jun 5, 2026	34.90	34.91	33.90	34.12	34.12	-2.99%	8,550,000
Jun 4, 2026	34.41	35.86	34.39	35.17	35.17	0.77%	9,529,000
Jun 3, 2026	36.83	37.88	34.50	34.90	34.90	-4.17%	13,500,300
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