SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	40.45	41.10	38.94	38.99	38.99	-2.11%	9,141,400
Jun 11, 2026	41.00	41.20	39.00	39.83	39.83	-3.58%	10,190,590
Jun 10, 2026	42.24	42.90	40.50	41.31	41.31	-3.93%	11,901,370
Jun 9, 2026	43.62	43.68	41.50	43.00	43.00	1.08%	11,322,400
Jun 8, 2026	43.63	44.56	41.89	42.54	42.54	-5.72%	14,996,500
Jun 5, 2026	45.81	48.60	44.60	45.12	45.12	-1.66%	19,054,000
Jun 4, 2026	44.50	46.79	43.88	45.88	45.88	1.12%	17,031,200
Jun 3, 2026	44.87	46.00	44.00	45.37	45.37	0.42%	14,168,960
Jun 2, 2026	45.99	46.38	43.33	45.18	45.18	-0.55%	10,214,000
Jun 1, 2026	46.04	47.41	45.23	45.43	45.43	-3.07%	11,041,760
May 29, 2026	49.33	50.68	46.00	46.87	46.87	-5.54%	15,152,920
May 28, 2026	50.00	52.45	48.03	49.62	49.62	-0.66%	17,724,750
May 27, 2026	53.90	54.27	49.25	49.95	49.95	-7.52%	21,636,250
May 26, 2026	60.10	60.90	53.40	54.01	54.01	-13.17%	25,315,900
May 25, 2026	65.00	67.67	57.73	62.20	62.20	-3.88%	29,528,890
May 22, 2026	61.24	65.00	59.44	64.71	64.71	8.92%	22,727,970
May 21, 2026	64.20	66.50	59.00	59.41	59.41	-6.90%	22,459,830
May 20, 2026	65.73	66.58	62.61	63.81	63.81	-3.16%	24,798,710
May 19, 2026	69.02	73.34	65.03	65.89	65.89	-3.95%	32,613,850
May 18, 2026	64.02	72.49	64.02	68.60	68.60	11.67%	33,100,530
May 15, 2026	64.00	66.75	60.71	61.43	61.43	-7.60%	28,464,710
May 14, 2026	66.00	68.68	61.00	66.48	66.48	5.54%	35,408,730
May 13, 2026	58.50	65.00	52.10	62.99	62.99	9.76%	35,857,540
May 12, 2026	57.00	59.84	55.00	57.39	57.39	-0.45%	22,459,260
May 11, 2026	56.96	58.50	53.47	57.65	57.65	-0.60%	27,897,700
May 8, 2026	56.85	58.99	56.00	58.00	58.00	0.73%	26,320,240
May 7, 2026	51.56	58.42	50.70	57.58	57.58	11.76%	35,362,090
May 6, 2026	49.93	53.22	48.88	51.52	51.52	16.17%	38,161,970
Apr 30, 2026	43.21	44.96	42.42	44.35	44.35	4.35%	22,317,780
Apr 29, 2026	38.29	43.70	38.29	42.50	42.50	9.25%	25,917,460
Apr 28, 2026	34.35	40.03	34.31	38.90	38.90	12.92%	30,435,190
Apr 27, 2026	35.71	36.00	33.92	34.45	34.45	-3.77%	9,419,678
Apr 24, 2026	36.52	36.61	34.87	35.80	35.80	-2.98%	11,850,700
Apr 23, 2026	36.01	37.80	35.86	36.90	36.90	0.71%	14,062,370
Apr 22, 2026	34.81	36.80	34.56	36.64	36.64	3.77%	13,103,750
Apr 21, 2026	36.31	36.40	34.70	35.31	35.31	-3.97%	11,489,300
Apr 20, 2026	35.98	38.96	35.98	36.77	36.77	2.97%	20,444,320
Apr 17, 2026	36.30	36.30	34.91	35.71	35.71	-1.49%	14,694,500
Apr 16, 2026	35.42	36.80	35.42	36.25	36.25	4.05%	22,001,810
Apr 15, 2026	35.42	35.60	34.20	34.84	34.84	-1.28%	12,440,610
Apr 14, 2026	35.60	36.18	34.93	35.29	35.29	1.91%	19,225,000
Apr 13, 2026	34.18	35.19	34.11	34.63	34.63	0.17%	12,188,700
Apr 10, 2026	35.04	35.30	34.49	34.57	34.57	-1.12%	15,271,800
Apr 9, 2026	35.00	35.50	34.46	34.96	34.96	-4.51%	24,895,900
Apr 8, 2026	31.62	36.61	31.62	36.61	36.61	19.99%	24,947,740
Apr 7, 2026	31.63	32.29	30.18	30.51	30.51	-3.72%	9,635,327
Apr 3, 2026	32.36	33.12	31.24	31.69	31.69	-0.72%	9,058,126
Apr 2, 2026	33.31	33.39	31.60	31.92	31.92	-4.55%	10,031,590
Apr 1, 2026	33.01	33.90	32.44	33.44	33.44	4.17%	13,560,030
Mar 31, 2026	32.82	33.40	32.09	32.10	32.10	-3.37%	7,839,616