SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.04	32.08	30.04	31.86	31.86	5.85%	8,019,400
May 27, 2026	31.85	32.58	29.84	30.10	30.10	-5.76%	7,906,052
May 26, 2026	33.00	33.00	31.50	31.94	31.94	-3.21%	5,867,444
May 25, 2026	33.22	33.74	32.51	33.00	33.00	-0.57%	5,560,600
May 22, 2026	31.55	33.33	31.14	33.19	33.19	5.80%	7,789,161
May 21, 2026	33.63	33.80	31.14	31.37	31.37	-6.27%	7,205,678
May 20, 2026	33.88	34.58	33.30	33.47	33.47	-2.11%	5,174,249
May 19, 2026	33.39	34.46	32.71	34.19	34.19	2.43%	8,313,029
May 18, 2026	33.70	34.47	32.84	33.38	33.38	-0.83%	9,735,160
May 15, 2026	35.15	35.79	33.50	33.66	33.66	-4.02%	10,421,900
May 14, 2026	35.07	36.45	34.81	35.07	35.07	-	9,256,540
May 13, 2026	35.05	36.00	34.50	35.07	35.07	-0.37%	7,084,200
May 12, 2026	34.66	36.00	34.19	35.20	35.20	1.44%	10,097,950
May 11, 2026	35.01	35.67	34.17	34.70	34.70	0.32%	14,719,760
May 8, 2026	32.70	34.98	32.30	34.59	34.59	6.73%	21,556,420
May 7, 2026	30.80	32.64	30.63	32.41	32.41	5.36%	11,362,500
May 6, 2026	30.59	31.11	30.20	30.76	30.76	0.59%	8,195,227
Apr 30, 2026	28.81	30.70	28.65	30.58	30.58	5.59%	11,384,800
Apr 29, 2026	28.76	29.08	28.16	28.96	28.96	0.66%	4,946,200
Apr 28, 2026	28.58	28.98	28.25	28.77	28.77	-0.07%	4,555,700
Apr 27, 2026	27.67	28.91	27.32	28.79	28.79	3.41%	5,870,900
Apr 24, 2026	28.44	28.44	27.68	27.84	27.84	-2.08%	4,033,452
Apr 23, 2026	29.28	30.07	28.38	28.43	28.43	-3.17%	5,766,452
Apr 22, 2026	29.14	29.43	28.70	29.36	29.36	-0.24%	6,435,179
Apr 21, 2026	28.41	29.72	28.24	29.43	29.43	3.63%	9,044,954
Apr 20, 2026	28.66	29.15	28.16	28.40	28.40	-0.80%	4,398,700
Apr 17, 2026	28.98	29.05	28.41	28.63	28.63	-1.55%	4,483,700
Apr 16, 2026	29.38	29.53	28.68	29.08	29.08	-1.12%	6,269,840
Apr 15, 2026	30.32	30.50	29.20	29.41	29.41	-2.68%	5,508,000
Apr 14, 2026	30.50	30.50	29.69	30.22	30.22	0.30%	5,262,040
Apr 13, 2026	29.40	30.88	29.22	30.13	30.13	2.83%	10,126,130
Apr 10, 2026	29.05	29.62	29.00	29.30	29.30	1.21%	5,926,260
Apr 9, 2026	28.82	29.17	28.62	28.95	28.95	-0.52%	4,561,800
Apr 8, 2026	28.13	29.48	27.99	29.10	29.10	5.70%	9,167,715
Apr 7, 2026	26.95	27.56	26.81	27.53	27.53	1.89%	3,125,904
Apr 3, 2026	27.07	27.40	26.74	27.02	27.02	-0.37%	3,405,200
Apr 2, 2026	28.15	28.15	26.91	27.12	27.12	-3.25%	5,260,900
Apr 1, 2026	27.98	28.22	27.67	28.03	28.03	1.41%	4,855,638
Mar 31, 2026	27.25	28.35	27.25	27.64	27.64	1.43%	7,763,774
Mar 30, 2026	27.41	27.46	26.78	27.25	27.25	-0.58%	3,922,999
Mar 27, 2026	26.63	27.50	26.53	27.41	27.41	1.63%	4,415,838
Mar 26, 2026	27.02	27.67	26.85	26.97	26.97	-0.66%	5,697,600
Mar 25, 2026	26.49	27.19	25.88	27.15	27.15	3.51%	7,940,100
Mar 24, 2026	24.22	26.27	24.22	26.23	26.23	10.21%	8,863,088
Mar 23, 2026	23.96	24.80	23.10	23.80	23.80	-1.98%	7,777,945
Mar 20, 2026	25.13	25.75	24.28	24.28	24.28	-2.37%	4,618,600
Mar 19, 2026	25.50	25.50	24.67	24.87	24.87	-2.78%	4,823,950
Mar 18, 2026	25.90	26.13	25.20	25.58	25.58	-1.04%	3,772,052
Mar 17, 2026	26.73	26.75	25.75	25.85	25.85	-3.29%	3,764,300
Mar 16, 2026	26.39	27.04	26.02	26.73	26.73	0.94%	3,720,700