SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.91	23.91	22.41	22.62	-	-1.39%	7,700,900
Jun 17, 2026	23.12	23.28	22.70	22.94	22.94	-1.97%	10,132,170
Jun 16, 2026	23.50	24.10	22.60	23.40	23.40	-1.27%	13,064,150
Jun 15, 2026	23.38	23.70	23.22	23.70	23.70	2.46%	9,044,302
Jun 12, 2026	23.91	24.66	23.02	23.13	23.13	-2.07%	13,000,270
Jun 11, 2026	23.68	24.20	23.08	23.62	23.62	-2.64%	14,759,950
Jun 10, 2026	25.05	25.68	24.00	24.26	24.26	-4.83%	12,683,000
Jun 9, 2026	25.75	26.18	24.78	25.63	25.49	-0.08%	21,221,730
Jun 8, 2026	22.99	26.78	22.90	25.65	25.51	9.38%	33,287,923
Jun 5, 2026	22.59	24.10	21.78	23.45	23.32	3.17%	17,534,190
Jun 4, 2026	22.71	23.66	22.55	22.73	22.61	-0.70%	10,412,070
Jun 3, 2026	23.05	23.67	22.73	22.89	22.76	-0.52%	8,661,405
Jun 2, 2026	23.59	23.80	22.67	23.01	22.88	-	11,800,760
Jun 1, 2026	23.86	23.90	22.94	23.01	22.88	-3.16%	9,888,082
May 29, 2026	25.26	25.67	23.62	23.76	23.63	-5.79%	13,357,400
May 28, 2026	26.42	26.42	24.94	25.22	25.08	-4.22%	12,447,630
May 27, 2026	27.23	27.44	26.13	26.33	26.19	-4.12%	11,740,520
May 26, 2026	27.88	28.41	26.96	27.46	27.31	-1.05%	14,984,800
May 25, 2026	28.66	28.80	27.46	27.75	27.60	-3.21%	13,104,610
May 22, 2026	27.54	29.80	27.33	28.67	28.51	5.21%	23,321,800
May 21, 2026	26.44	28.57	26.40	27.25	27.10	3.77%	18,662,440
May 20, 2026	26.66	27.18	26.09	26.26	26.12	-1.54%	10,477,350
May 19, 2026	27.50	27.67	26.30	26.67	26.52	-2.66%	12,028,290
May 18, 2026	27.47	27.88	27.16	27.40	27.25	-1.79%	12,976,370
May 15, 2026	27.38	28.82	27.12	27.90	27.75	2.61%	14,773,690
May 14, 2026	28.75	28.80	27.13	27.19	27.04	-4.90%	10,846,050
May 13, 2026	28.90	28.90	28.35	28.59	28.43	-1.31%	7,259,279
May 12, 2026	29.42	29.63	28.71	28.97	28.81	-1.90%	8,652,220
May 11, 2026	30.26	30.33	29.33	29.53	29.37	-2.73%	13,378,720
May 8, 2026	29.56	31.27	29.40	30.36	30.19	2.33%	15,449,160
May 7, 2026	28.76	30.04	28.15	29.67	29.51	3.63%	14,258,100
May 6, 2026	28.83	29.15	28.31	28.63	28.47	-1.11%	10,268,390
Apr 30, 2026	28.40	29.38	28.11	28.95	28.79	2.01%	10,837,920
Apr 29, 2026	28.31	29.43	27.88	28.38	28.22	0.25%	10,502,030
Apr 28, 2026	28.61	28.75	27.80	28.31	28.16	-1.19%	10,136,840
Apr 27, 2026	29.29	29.44	28.23	28.65	28.49	0.53%	17,948,730
Apr 24, 2026	29.30	29.39	28.27	28.50	28.34	-2.16%	15,512,960
Apr 23, 2026	30.49	30.49	28.82	29.13	28.97	-4.55%	21,470,540
Apr 22, 2026	30.73	31.44	30.31	30.52	30.35	-0.68%	20,963,820
Apr 21, 2026	30.24	31.44	29.98	30.73	30.56	2.88%	27,649,420
Apr 20, 2026	27.74	30.88	27.70	29.87	29.71	7.83%	33,425,420
Apr 17, 2026	27.18	28.10	27.02	27.70	27.55	1.84%	12,903,950
Apr 16, 2026	26.66	27.36	26.66	27.20	27.05	1.34%	14,713,520
Apr 15, 2026	26.33	27.71	26.32	26.84	26.69	3.47%	31,092,960
Apr 14, 2026	24.79	26.26	24.55	25.94	25.80	5.66%	19,645,190
Apr 13, 2026	24.30	24.98	24.20	24.55	24.42	-0.12%	7,615,247
Apr 10, 2026	24.24	25.20	24.13	24.58	24.45	2.42%	11,763,980
Apr 9, 2026	24.45	24.51	23.95	24.00	23.87	-3.34%	8,819,522
Apr 8, 2026	23.15	24.98	23.00	24.83	24.69	9.00%	20,482,000
Apr 7, 2026	22.70	22.91	22.30	22.78	22.66	-0.09%	6,583,806