SHE:300567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	211.59	218.35	209.00	213.86	213.86	-0.88%	10,224,890
Jun 17, 2026	200.00	217.99	197.01	215.76	215.76	5.34%	10,531,980
Jun 16, 2026	210.00	213.00	198.01	204.83	204.83	-1.74%	10,725,210
Jun 15, 2026	200.00	210.00	192.15	208.46	208.46	6.19%	10,607,330
Jun 12, 2026	205.00	212.00	195.00	196.30	196.30	1.76%	11,074,760
Jun 11, 2026	188.70	199.10	187.10	192.90	192.90	2.18%	7,255,796
Jun 10, 2026	186.62	199.50	184.00	188.79	188.79	-0.05%	7,257,032
Jun 9, 2026	183.00	191.00	179.00	188.88	188.88	6.23%	6,742,708
Jun 8, 2026	177.53	183.95	175.00	177.80	177.80	-6.04%	7,675,079
Jun 5, 2026	196.50	198.34	187.60	189.23	189.23	-7.15%	9,628,609
Jun 4, 2026	186.68	206.66	185.02	203.80	203.80	8.12%	12,606,830
Jun 3, 2026	186.00	196.00	183.89	188.50	188.50	0.80%	9,224,740
Jun 2, 2026	187.25	194.93	182.84	187.00	187.00	1.50%	8,882,450
Jun 1, 2026	196.36	204.00	183.60	184.23	184.23	-5.13%	12,374,417
May 29, 2026	206.44	208.11	192.00	194.20	194.20	-7.61%	12,076,480
May 28, 2026	209.00	214.80	201.88	210.40	210.20	0.29%	9,411,638
May 27, 2026	215.00	229.86	209.57	209.79	209.59	-3.77%	13,413,240
May 26, 2026	224.00	228.86	212.00	218.01	217.80	-2.87%	13,884,410
May 25, 2026	200.00	232.00	190.80	224.45	224.24	14.93%	19,550,980
May 22, 2026	195.00	196.00	180.88	195.30	195.11	2.34%	16,112,870
May 21, 2026	205.00	212.36	189.00	190.83	190.65	-3.90%	17,015,330
May 20, 2026	185.32	205.00	184.02	198.58	198.39	5.91%	15,257,110
May 19, 2026	172.76	189.00	171.44	187.50	187.32	4.82%	15,617,590
May 18, 2026	172.36	188.85	171.20	178.88	178.71	2.22%	15,269,250
May 15, 2026	159.76	175.60	152.00	175.00	174.83	10.06%	15,764,700
May 14, 2026	168.00	168.70	158.00	159.00	158.85	-5.83%	9,886,574
May 13, 2026	160.22	170.48	157.27	168.85	168.69	2.08%	12,497,210
May 12, 2026	153.99	165.90	152.41	165.41	165.25	6.03%	14,005,350
May 11, 2026	145.01	160.00	144.70	156.00	155.85	8.41%	14,024,570
May 8, 2026	145.69	152.60	142.12	143.90	143.76	-3.51%	9,570,395
May 7, 2026	145.35	149.46	142.08	149.13	148.99	4.47%	12,406,090
May 6, 2026	149.00	152.94	142.11	142.75	142.61	-1.59%	15,329,410
Apr 30, 2026	137.00	146.99	136.06	145.05	144.91	6.66%	15,356,530
Apr 29, 2026	138.83	139.66	133.62	135.99	135.86	-1.27%	9,777,031
Apr 28, 2026	138.50	145.00	134.58	137.74	137.61	-1.44%	13,825,830
Apr 27, 2026	132.77	142.57	131.01	139.75	139.62	5.87%	14,452,080
Apr 24, 2026	132.70	136.06	129.55	132.00	131.87	-0.38%	10,863,110
Apr 23, 2026	137.00	137.26	128.80	132.50	132.37	-3.17%	9,396,311
Apr 22, 2026	124.82	139.30	124.82	136.84	136.71	9.15%	16,832,760
Apr 21, 2026	128.00	128.49	123.20	125.37	125.25	-2.72%	6,840,350
Apr 20, 2026	127.00	131.00	122.00	128.88	128.76	1.02%	8,453,754
Apr 17, 2026	129.50	130.10	125.05	127.58	127.46	-2.16%	8,895,161
Apr 16, 2026	130.84	131.60	128.45	130.40	130.28	0.06%	7,174,589
Apr 15, 2026	134.00	136.00	129.79	130.32	130.20	-1.12%	7,363,969
Apr 14, 2026	128.00	134.67	127.50	131.79	131.66	3.40%	8,502,732
Apr 13, 2026	129.33	130.66	123.67	127.46	127.34	-2.30%	10,398,250
Apr 10, 2026	133.56	137.78	130.13	130.46	130.34	-0.96%	8,888,454
Apr 9, 2026	126.00	135.98	125.50	131.72	131.59	2.73%	10,573,210
Apr 8, 2026	124.80	129.30	123.04	128.22	128.10	7.40%	10,611,200
Apr 7, 2026	118.37	121.81	116.48	119.38	119.27	2.03%	7,461,928