SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	40.64	46.88	40.64	46.59	-	6.78%	33,582,928
Jun 10, 2026	42.40	44.21	41.78	43.63	43.63	4.06%	49,967,220
Jun 9, 2026	36.95	42.50	35.92	41.99	41.93	15.94%	51,807,869
Jun 8, 2026	35.74	37.63	35.74	36.22	36.16	-4.62%	19,591,204
Jun 5, 2026	37.09	40.24	35.35	37.97	37.92	0.89%	38,501,803
Jun 4, 2026	36.61	38.26	36.46	37.64	37.58	0.83%	18,852,921
Jun 3, 2026	37.46	39.00	36.82	37.33	37.27	-2.42%	27,939,878
Jun 2, 2026	38.66	40.04	38.13	38.26	38.20	-1.03%	22,604,405
Jun 1, 2026	39.42	41.06	38.64	38.66	38.60	-2.32%	23,958,736
May 29, 2026	42.73	43.86	39.06	39.57	39.51	-8.16%	40,868,838
May 28, 2026	40.56	43.61	40.46	43.09	43.03	4.52%	43,995,126
May 27, 2026	43.86	43.87	40.91	41.23	41.16	-5.99%	45,420,682
May 26, 2026	45.46	46.26	42.42	43.86	43.79	-7.59%	68,308,250
May 25, 2026	45.67	49.95	43.53	47.46	47.38	14.02%	85,597,995
May 22, 2026	38.96	42.46	38.73	41.62	41.56	7.82%	48,197,049
May 21, 2026	41.05	41.53	38.18	38.60	38.54	-5.39%	39,466,558
May 20, 2026	41.38	41.72	39.89	40.80	40.74	-2.41%	33,102,002
May 19, 2026	40.14	42.73	39.84	41.81	41.75	1.37%	43,220,737
May 18, 2026	38.68	43.00	37.71	41.25	41.18	6.63%	56,580,116
May 15, 2026	37.18	39.99	37.09	38.68	38.62	3.00%	43,232,089
May 14, 2026	36.96	38.64	36.16	37.56	37.50	0.93%	33,670,152
May 13, 2026	35.40	37.26	35.05	37.21	37.15	3.02%	25,016,584
May 12, 2026	35.46	36.31	35.18	36.12	36.06	2.48%	22,735,998
May 11, 2026	34.56	35.61	34.56	35.25	35.19	2.48%	16,447,067
May 8, 2026	34.73	34.91	34.28	34.39	34.34	-2.45%	11,403,160
May 7, 2026	34.36	35.42	34.18	35.26	35.20	3.03%	14,858,986
May 6, 2026	34.36	35.08	34.16	34.22	34.17	1.59%	15,893,041
Apr 30, 2026	34.16	34.56	33.64	33.68	33.63	-1.38%	11,077,703
Apr 29, 2026	34.28	34.80	33.96	34.16	34.10	-1.85%	10,561,601
Apr 28, 2026	34.72	34.93	33.83	34.80	34.75	-0.85%	16,497,304
Apr 27, 2026	33.98	36.74	33.97	35.10	35.05	3.48%	28,518,610
Apr 24, 2026	34.20	35.23	33.91	33.92	33.87	-1.50%	12,240,942
Apr 23, 2026	35.27	35.56	34.37	34.44	34.38	-1.04%	14,605,953
Apr 22, 2026	33.91	35.18	33.66	34.80	34.75	2.85%	18,209,212
Apr 21, 2026	33.63	34.27	33.42	33.84	33.79	0.65%	10,643,733
Apr 20, 2026	32.71	33.69	32.62	33.62	33.57	2.55%	11,824,009
Apr 17, 2026	32.07	32.89	31.86	32.78	32.73	1.98%	10,785,928
Apr 16, 2026	31.73	32.32	31.48	32.15	32.10	1.76%	6,153,299
Apr 15, 2026	32.41	32.41	31.56	31.59	31.54	-1.73%	5,552,997
Apr 14, 2026	32.13	32.41	31.88	32.15	32.10	1.17%	6,761,288
Apr 13, 2026	31.64	32.06	31.61	31.77	31.72	0.09%	4,538,367
Apr 10, 2026	31.97	32.27	31.75	31.75	31.70	0.17%	6,185,328
Apr 9, 2026	31.55	32.17	31.48	31.69	31.64	-0.80%	6,623,838
Apr 8, 2026	31.26	31.95	31.07	31.95	31.90	4.77%	8,939,081
Apr 7, 2026	30.00	30.68	30.00	30.49	30.44	1.85%	4,218,263
Apr 3, 2026	30.17	30.60	29.94	29.94	29.89	-0.39%	4,559,209
Apr 2, 2026	30.93	31.09	29.86	30.06	30.01	-3.53%	5,518,339
Apr 1, 2026	31.15	31.26	30.86	31.16	31.11	2.02%	4,531,187
Mar 31, 2026	31.16	31.30	30.46	30.54	30.49	-2.07%	4,679,079
Mar 30, 2026	30.68	31.26	30.37	31.18	31.13	0.15%	4,361,507