SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	64.88	66.03	60.73	61.90	61.90	-4.59%	3,388,745
May 28, 2026	64.00	65.45	62.49	64.88	64.88	2.56%	3,324,885
May 27, 2026	65.41	66.00	62.24	63.31	63.26	-3.20%	3,722,555
May 26, 2026	66.86	67.87	63.06	65.40	65.35	-1.30%	5,442,120
May 25, 2026	70.00	71.80	65.48	66.26	66.21	-1.49%	7,964,741
May 22, 2026	60.67	67.50	60.67	67.26	67.21	10.53%	7,937,816
May 21, 2026	62.53	65.75	60.45	60.85	60.80	-2.83%	5,751,658
May 20, 2026	63.75	63.76	59.60	62.62	62.57	-1.76%	6,141,537
May 19, 2026	63.89	64.50	61.30	63.74	63.69	0.03%	4,939,320
May 18, 2026	63.00	64.27	61.01	63.72	63.67	0.16%	5,333,828
May 15, 2026	65.65	66.00	62.54	63.62	63.57	-1.79%	5,753,259
May 14, 2026	58.01	68.88	58.01	64.78	64.73	12.11%	10,724,440
May 13, 2026	54.68	57.96	54.03	57.78	57.73	5.23%	5,171,926
May 12, 2026	55.84	56.22	54.31	54.91	54.87	-0.99%	3,869,545
May 11, 2026	56.42	56.60	54.00	55.46	55.42	-0.84%	6,406,719
May 8, 2026	53.25	57.20	52.23	55.93	55.89	4.93%	9,263,745
May 7, 2026	47.65	54.18	46.71	53.30	53.26	11.44%	8,699,815
May 6, 2026	44.15	48.10	44.05	47.83	47.79	8.46%	7,301,704
Apr 30, 2026	42.83	44.40	42.73	44.10	44.07	3.18%	2,926,526
Apr 29, 2026	44.77	44.88	42.50	42.74	42.71	-2.97%	2,977,350
Apr 28, 2026	43.66	45.53	43.66	44.05	44.02	1.15%	4,094,005
Apr 27, 2026	41.37	44.14	40.89	43.55	43.52	5.86%	4,356,130
Apr 24, 2026	41.82	41.93	40.38	41.14	41.11	-2.19%	2,285,810
Apr 23, 2026	41.16	42.28	39.71	42.06	42.03	4.76%	4,638,249
Apr 22, 2026	38.15	40.77	38.15	40.15	40.12	-5.26%	6,291,795
Apr 21, 2026	43.38	43.40	41.86	42.38	42.35	-2.26%	2,736,970
Apr 20, 2026	43.18	43.80	42.84	43.36	43.33	0.25%	2,286,900
Apr 17, 2026	42.32	43.83	42.32	43.25	43.22	2.32%	2,830,287
Apr 16, 2026	42.01	42.36	41.51	42.27	42.24	0.98%	1,837,980
Apr 15, 2026	42.28	42.83	41.78	41.86	41.83	-0.66%	2,213,740
Apr 14, 2026	41.80	42.18	40.88	42.14	42.11	1.91%	3,153,569
Apr 13, 2026	42.24	42.68	41.26	41.35	41.32	-2.18%	2,857,031
Apr 10, 2026	41.80	42.91	41.41	42.27	42.24	1.10%	4,755,557
Apr 9, 2026	39.71	41.93	39.60	41.81	41.78	4.79%	5,889,703
Apr 8, 2026	39.43	40.15	39.00	39.90	39.87	3.29%	2,303,176
Apr 7, 2026	38.56	40.15	38.20	38.63	38.60	0.18%	2,465,183
Apr 3, 2026	39.26	39.37	38.38	38.56	38.53	-1.13%	1,719,230
Apr 2, 2026	38.56	39.48	38.15	39.00	38.97	1.04%	2,727,397
Apr 1, 2026	38.76	38.77	37.66	38.60	38.57	1.69%	2,003,025
Mar 31, 2026	39.00	39.47	37.96	37.96	37.93	-2.59%	2,176,810
Mar 30, 2026	37.32	39.35	37.32	38.97	38.94	2.36%	2,647,398
Mar 27, 2026	37.10	38.54	37.04	38.07	38.04	0.42%	2,117,760
Mar 26, 2026	37.20	37.96	36.55	37.91	37.88	2.43%	2,651,040
Mar 25, 2026	36.80	38.57	36.51	37.01	36.98	1.12%	2,588,358
Mar 24, 2026	34.95	36.90	34.08	36.60	36.57	7.65%	3,803,804
Mar 23, 2026	35.50	36.09	33.90	34.00	33.97	-6.62%	2,069,845
Mar 20, 2026	37.61	37.96	36.35	36.41	36.38	-2.65%	1,736,960
Mar 19, 2026	38.06	38.26	37.31	37.40	37.37	-3.33%	1,875,580
Mar 18, 2026	37.98	38.80	37.65	38.69	38.66	2.03%	1,481,759
Mar 17, 2026	38.68	38.79	37.90	37.92	37.89	-1.20%	1,831,336