SHE:300563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.08	31.68	29.63	30.65	-	2.78%	4,410,913
May 28, 2026	29.60	30.14	28.70	30.02	29.82	1.35%	4,346,433
May 27, 2026	30.19	30.68	29.40	29.62	29.42	-1.86%	4,656,996
May 26, 2026	30.80	30.98	29.72	30.18	29.98	-1.85%	3,121,446
May 25, 2026	31.08	31.20	30.31	30.75	30.55	-0.49%	3,109,839
May 22, 2026	30.08	31.18	29.89	30.90	30.69	3.52%	3,737,551
May 21, 2026	31.67	32.14	29.78	29.85	29.65	-5.42%	5,052,790
May 20, 2026	32.15	32.39	31.36	31.56	31.35	-2.59%	3,899,869
May 19, 2026	31.63	32.40	31.39	32.40	32.18	1.44%	3,928,480
May 18, 2026	31.46	32.29	31.08	31.94	31.73	1.01%	3,641,910
May 15, 2026	32.35	32.79	31.36	31.62	31.41	-1.89%	4,428,811
May 14, 2026	33.69	33.69	32.23	32.23	32.02	-3.88%	4,343,961
May 13, 2026	33.47	33.69	33.22	33.53	33.31	-0.30%	3,847,367
May 12, 2026	34.10	34.31	33.52	33.63	33.41	-0.53%	4,881,930
May 11, 2026	34.17	34.34	33.62	33.81	33.58	-	4,588,660
May 8, 2026	33.61	33.90	33.14	33.81	33.58	0.60%	3,892,520
May 7, 2026	33.41	33.72	33.16	33.61	33.39	1.97%	4,010,060
May 6, 2026	32.55	33.48	32.52	32.96	32.74	1.98%	3,662,500
Apr 30, 2026	32.33	32.60	32.05	32.32	32.10	-0.09%	2,242,126
Apr 29, 2026	32.19	32.86	32.10	32.35	32.13	-0.34%	3,067,185
Apr 28, 2026	33.10	33.32	32.16	32.46	32.24	-2.43%	2,841,770
Apr 27, 2026	32.40	33.58	32.40	33.27	33.05	2.18%	3,238,284
Apr 24, 2026	32.88	33.15	32.26	32.56	32.34	-2.46%	3,771,550
Apr 23, 2026	34.05	34.22	33.15	33.38	33.16	-2.28%	3,596,190
Apr 22, 2026	33.27	34.19	33.26	34.16	33.93	2.21%	4,112,093
Apr 21, 2026	33.38	33.54	32.90	33.42	33.20	-0.39%	3,082,605
Apr 20, 2026	33.20	33.87	33.20	33.55	33.33	1.18%	3,558,866
Apr 17, 2026	32.96	33.38	32.71	33.16	32.94	0.61%	3,670,750
Apr 16, 2026	32.09	32.97	32.09	32.96	32.74	2.68%	3,732,100
Apr 15, 2026	32.96	33.01	32.01	32.10	31.89	-1.47%	2,816,000
Apr 14, 2026	32.69	32.80	32.30	32.58	32.36	1.12%	3,100,300
Apr 13, 2026	32.04	32.43	31.92	32.22	32.01	-0.12%	2,964,542
Apr 10, 2026	32.36	32.75	32.21	32.26	32.05	-	3,712,984
Apr 9, 2026	31.70	32.51	31.51	32.26	32.05	0.40%	4,410,754
Apr 8, 2026	30.88	32.18	30.74	32.13	31.92	6.36%	5,835,612
Apr 7, 2026	30.00	30.48	30.00	30.21	30.01	0.77%	1,965,290
Apr 3, 2026	30.32	30.66	29.98	29.98	29.78	-0.66%	2,413,060
Apr 2, 2026	30.43	30.90	29.92	30.18	29.98	-1.24%	2,617,523
Apr 1, 2026	30.62	30.79	30.26	30.56	30.36	1.70%	2,389,938
Mar 31, 2026	30.40	30.89	30.02	30.05	29.85	-1.96%	2,547,126
Mar 30, 2026	29.80	30.65	29.70	30.65	30.45	0.96%	2,306,905
Mar 27, 2026	29.60	30.53	29.40	30.36	30.16	0.56%	2,456,242
Mar 26, 2026	30.98	31.27	30.13	30.19	29.99	-3.58%	4,048,480
Mar 25, 2026	30.41	32.18	30.30	31.31	31.10	4.02%	6,108,319
Mar 24, 2026	29.66	30.10	29.05	30.10	29.90	3.51%	3,741,936
Mar 23, 2026	30.31	30.49	28.85	29.08	28.89	-5.77%	5,315,752
Mar 20, 2026	32.51	32.59	30.45	30.86	30.65	-3.14%	4,681,995
Mar 19, 2026	32.66	33.06	31.78	31.86	31.65	-5.12%	6,433,777
Mar 18, 2026	34.34	34.81	32.89	33.58	33.36	-2.81%	10,265,830
Mar 17, 2026	35.84	38.00	34.50	34.55	34.32	2.16%	12,882,980