SHE:300572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.75	27.75	26.46	26.52	-	-1.74%	2,088,669
Jun 17, 2026	28.27	28.27	26.75	26.99	26.99	-4.02%	6,321,960
Jun 16, 2026	27.50	28.38	27.33	28.12	28.12	2.25%	5,282,053
Jun 15, 2026	26.66	27.50	26.60	27.50	27.50	2.80%	4,476,876
Jun 12, 2026	27.75	27.79	26.46	26.75	26.75	-1.69%	6,951,866
Jun 11, 2026	26.00	27.97	25.71	27.21	27.21	4.41%	9,421,470
Jun 10, 2026	26.57	26.57	25.71	26.06	26.06	-2.58%	4,562,300
Jun 9, 2026	26.42	26.94	25.83	26.75	26.75	3.28%	4,099,700
Jun 8, 2026	25.98	27.25	25.60	25.90	25.90	-3.79%	4,977,400
Jun 5, 2026	27.61	27.61	26.50	26.92	26.92	-2.50%	4,346,500
Jun 4, 2026	28.34	28.66	27.35	27.61	27.61	-2.54%	4,206,587
Jun 3, 2026	29.20	29.48	28.01	28.33	28.33	-1.53%	4,173,500
Jun 2, 2026	29.20	29.53	27.58	28.77	28.77	-1.41%	5,421,900
Jun 1, 2026	29.87	29.88	28.88	29.18	29.18	-2.60%	5,739,934
May 29, 2026	31.86	32.33	29.61	29.96	29.96	-5.96%	8,406,964
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