SHE:300571 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	64.02	66.50	62.60	63.68	-	-0.20%	8,707,933
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
Mar 30, 2026	31.80	33.32	31.18	33.22	33.22	2.22%	10,903,290
Mar 27, 2026	32.23	33.80	31.92	32.50	32.50	-0.58%	10,077,900
Mar 26, 2026	33.91	34.08	32.52	32.69	32.69	-3.57%	11,212,570
Mar 25, 2026	33.11	34.68	33.11	33.90	33.90	1.50%	17,993,100
Mar 24, 2026	32.00	34.58	30.72	33.40	33.40	6.71%	22,935,350
Mar 23, 2026	31.82	32.39	31.06	31.30	31.30	-4.83%	12,631,200
Mar 20, 2026	34.82	35.49	32.70	32.89	32.89	-6.03%	20,900,200
Mar 19, 2026	36.01	37.00	34.60	35.00	35.00	-0.68%	30,549,740
Mar 18, 2026	29.88	35.24	29.88	35.24	35.24	19.99%	20,851,500
Mar 17, 2026	30.94	30.95	29.28	29.37	29.37	-4.30%	4,773,184
Mar 16, 2026	30.26	30.70	29.75	30.69	30.69	1.45%	3,363,400
Mar 13, 2026	31.33	31.68	30.16	30.25	30.25	-4.60%	5,166,084
Mar 12, 2026	32.15	32.27	31.41	31.71	31.71	-1.43%	4,357,116
Mar 11, 2026	32.48	32.99	32.15	32.17	32.17	-1.44%	6,425,300
Mar 10, 2026	32.41	33.28	31.89	32.64	32.64	0.90%	9,676,900
Mar 9, 2026	28.89	32.66	28.51	32.35	32.35	8.85%	12,825,800