SHE:300567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	209.00	214.80	201.88	210.40	210.40	0.29%	9,412,138
May 27, 2026	215.00	229.86	209.57	209.79	209.79	-3.77%	13,413,240
May 26, 2026	224.00	228.86	212.00	218.01	218.01	-2.87%	13,884,410
May 25, 2026	200.00	232.00	190.80	224.45	224.45	14.93%	19,550,980
May 22, 2026	195.00	196.00	180.88	195.30	195.30	2.34%	16,112,879
May 21, 2026	205.00	212.36	189.00	190.83	190.83	-3.90%	17,015,931
May 20, 2026	185.32	205.00	184.02	198.58	198.58	5.91%	15,257,110
May 19, 2026	172.76	189.00	171.44	187.50	187.50	4.82%	15,617,590
May 18, 2026	172.36	188.85	171.20	178.88	178.88	2.22%	15,269,250
May 15, 2026	159.76	175.60	152.00	175.00	175.00	10.06%	15,764,700
May 14, 2026	168.00	168.70	158.00	159.00	159.00	-5.83%	9,886,574
May 13, 2026	160.22	170.48	157.27	168.85	168.85	2.08%	12,497,210
May 12, 2026	153.99	165.90	152.41	165.41	165.41	6.03%	14,005,350
May 11, 2026	145.01	160.00	144.70	156.00	156.00	8.41%	14,024,570
May 8, 2026	145.69	152.60	142.12	143.90	143.90	-3.51%	9,570,395
May 7, 2026	145.35	149.46	142.08	149.13	149.13	4.47%	12,406,090
May 6, 2026	149.00	152.94	142.11	142.75	142.75	-1.59%	15,329,410
Apr 30, 2026	137.00	146.99	136.06	145.05	145.05	6.66%	15,356,530
Apr 29, 2026	138.83	139.66	133.62	135.99	135.99	-1.27%	9,777,031
Apr 28, 2026	138.50	145.00	134.58	137.74	137.74	-1.44%	13,825,830
Apr 27, 2026	132.77	142.57	131.01	139.75	139.75	5.87%	14,452,080
Apr 24, 2026	132.70	136.06	129.55	132.00	132.00	-0.38%	10,863,110
Apr 23, 2026	137.00	137.26	128.80	132.50	132.50	-3.17%	9,396,311
Apr 22, 2026	124.82	139.30	124.82	136.84	136.84	9.15%	16,832,760
Apr 21, 2026	128.00	128.49	123.20	125.37	125.37	-2.72%	6,840,350
Apr 20, 2026	127.00	131.00	122.00	128.88	128.88	1.02%	8,453,754
Apr 17, 2026	129.50	130.10	125.05	127.58	127.58	-2.16%	8,895,161
Apr 16, 2026	130.84	131.60	128.45	130.40	130.40	0.06%	7,174,589
Apr 15, 2026	134.00	136.00	129.79	130.32	130.32	-1.12%	7,363,969
Apr 14, 2026	128.00	134.67	127.50	131.79	131.79	3.40%	8,502,732
Apr 13, 2026	129.33	130.66	123.67	127.46	127.46	-2.30%	10,398,250
Apr 10, 2026	133.56	137.78	130.13	130.46	130.46	-0.96%	8,888,454
Apr 9, 2026	126.00	135.98	125.50	131.72	131.72	2.73%	10,573,210
Apr 8, 2026	124.80	129.30	123.04	128.22	128.22	7.40%	10,611,200
Apr 7, 2026	118.37	121.81	116.48	119.38	119.38	2.03%	7,461,928
Apr 3, 2026	118.70	120.00	114.33	117.00	117.00	-0.66%	8,513,178
Apr 2, 2026	127.69	127.73	116.21	117.78	117.78	-7.77%	11,415,870
Apr 1, 2026	131.00	132.34	126.50	127.70	127.70	1.59%	6,495,705
Mar 31, 2026	132.07	133.51	125.11	125.70	125.70	-5.77%	6,855,530
Mar 30, 2026	125.55	134.76	123.00	133.40	133.40	4.79%	8,784,460
Mar 27, 2026	124.51	128.90	123.22	127.30	127.30	1.25%	5,954,855
Mar 26, 2026	128.52	130.00	125.00	125.73	125.73	-1.96%	4,911,419
Mar 25, 2026	130.02	132.87	126.86	128.25	128.25	1.66%	8,302,802
Mar 24, 2026	123.00	127.12	120.42	126.16	126.16	4.26%	8,423,546
Mar 23, 2026	127.15	128.00	119.50	121.00	121.00	-6.52%	8,502,614
Mar 20, 2026	129.17	134.26	128.15	129.44	129.44	1.55%	8,187,910
Mar 19, 2026	128.86	131.00	126.60	127.47	127.47	-2.62%	4,842,806
Mar 18, 2026	127.29	132.65	127.26	130.90	130.90	3.23%	6,515,945
Mar 17, 2026	136.62	136.88	126.70	126.80	126.80	-5.91%	8,254,906
Mar 16, 2026	135.09	136.38	127.00	134.76	134.76	-0.10%	9,761,582