SHE:300554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.89	28.60	26.11	27.40	27.40	1.29%	8,031,851
Jun 1, 2026	26.72	28.46	26.72	27.05	27.05	-0.73%	6,888,660
May 29, 2026	29.45	29.53	27.05	27.25	27.25	-8.62%	9,451,100
May 28, 2026	28.32	30.59	27.60	29.82	29.82	4.45%	10,367,000
May 27, 2026	29.28	29.83	28.06	28.55	28.55	-3.12%	6,761,700
May 26, 2026	29.41	30.42	28.61	29.47	29.47	-1.31%	9,898,600
May 25, 2026	27.62	30.00	27.61	29.86	29.86	8.11%	10,120,350
May 22, 2026	26.00	28.14	25.52	27.62	27.62	7.01%	6,852,600
May 21, 2026	26.94	28.20	25.60	25.81	25.81	-1.68%	6,144,300
May 20, 2026	26.78	26.85	26.07	26.25	26.25	-1.83%	3,761,500
May 19, 2026	26.97	29.00	26.22	26.74	26.74	-0.37%	4,815,300
May 18, 2026	26.77	27.24	26.51	26.84	26.84	-0.22%	3,969,880
May 15, 2026	27.12	27.37	26.57	26.90	26.90	-1.32%	5,008,355
May 14, 2026	27.42	27.72	26.92	27.26	27.26	-0.51%	4,187,250
May 13, 2026	27.18	27.96	26.85	27.40	27.40	0.48%	5,226,729
May 12, 2026	27.51	27.67	27.03	27.27	27.27	-0.76%	4,863,600
May 11, 2026	26.86	27.68	26.70	27.48	27.48	1.82%	7,838,641
May 8, 2026	26.50	27.85	26.30	26.99	26.99	1.85%	7,695,900
May 7, 2026	25.59	27.65	25.41	26.50	26.50	3.56%	8,549,001
May 6, 2026	25.60	25.91	25.17	25.59	25.59	0.95%	5,911,200
Apr 30, 2026	25.04	25.75	24.72	25.35	25.35	2.59%	7,665,420
Apr 29, 2026	23.92	25.78	23.78	24.71	24.71	6.74%	10,877,700
Apr 28, 2026	23.56	23.85	23.00	23.15	23.15	-2.24%	2,987,200
Apr 27, 2026	22.55	23.85	22.10	23.68	23.68	5.34%	4,252,200
Apr 24, 2026	22.14	22.66	21.80	22.48	22.48	1.49%	2,418,900
Apr 23, 2026	22.97	22.97	22.05	22.15	22.15	-3.19%	2,444,600
Apr 22, 2026	23.08	23.29	22.77	22.88	22.88	-0.87%	2,214,700
Apr 21, 2026	23.30	23.45	22.94	23.08	23.08	-1.33%	2,182,500
Apr 20, 2026	23.28	23.75	23.03	23.39	23.39	0.43%	2,620,100
Apr 17, 2026	22.80	23.52	22.64	23.29	23.29	1.84%	2,679,369
Apr 16, 2026	22.53	22.95	22.13	22.87	22.87	2.10%	2,110,800
Apr 15, 2026	22.86	23.06	22.33	22.40	22.40	-0.40%	2,494,900
Apr 14, 2026	22.74	22.79	22.33	22.49	22.49	-0.04%	2,500,500
Apr 13, 2026	22.24	22.54	22.00	22.50	22.50	0.90%	2,074,100
Apr 10, 2026	22.16	22.75	22.02	22.30	22.30	1.73%	2,682,900
Apr 9, 2026	22.17	22.25	21.77	21.92	21.92	-1.88%	2,210,800
Apr 8, 2026	22.00	22.40	21.75	22.34	22.34	4.69%	2,540,875
Apr 7, 2026	21.16	21.65	20.91	21.34	21.34	1.43%	2,318,875
Apr 3, 2026	21.70	21.70	20.86	21.04	21.04	-2.19%	2,663,000
Apr 2, 2026	22.22	22.39	21.28	21.51	21.51	-1.56%	3,723,225
Apr 1, 2026	21.70	22.00	21.54	21.85	21.85	2.49%	2,818,800
Mar 31, 2026	21.99	22.15	21.25	21.32	21.32	-2.87%	2,753,575
Mar 30, 2026	21.63	22.05	21.51	21.95	21.95	-0.41%	2,306,000
Mar 27, 2026	21.19	22.26	21.15	22.04	22.04	1.75%	3,050,700
Mar 26, 2026	22.25	22.42	21.30	21.66	21.66	-2.91%	3,625,800
Mar 25, 2026	22.82	22.97	22.10	22.31	22.31	0.04%	4,546,000
Mar 24, 2026	21.95	22.32	20.95	22.30	22.30	5.14%	4,983,942
Mar 23, 2026	22.20	22.56	21.01	21.21	21.21	-6.48%	5,843,969
Mar 20, 2026	24.50	24.60	22.68	22.68	22.68	-6.90%	7,182,670
Mar 19, 2026	24.92	25.67	24.20	24.36	24.36	-2.75%	5,113,950