SHE:300580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.54	27.54	24.28	24.28	-	-3.73%	6,740,600
May 28, 2026	26.42	26.42	24.94	25.22	25.22	-4.22%	12,447,630
May 27, 2026	27.23	27.44	26.13	26.33	26.33	-4.12%	11,740,520
May 26, 2026	27.88	28.41	26.96	27.46	27.46	-1.05%	14,984,800
May 25, 2026	28.66	28.80	27.46	27.75	27.75	-3.21%	13,104,610
May 22, 2026	27.54	29.80	27.33	28.67	28.67	5.21%	23,321,800
May 21, 2026	26.44	28.57	26.40	27.25	27.25	3.77%	18,662,440
May 20, 2026	26.66	27.18	26.09	26.26	26.26	-1.54%	10,477,350
May 19, 2026	27.50	27.67	26.30	26.67	26.67	-2.66%	12,028,290
May 18, 2026	27.47	27.88	27.16	27.40	27.40	-1.79%	12,976,370
May 15, 2026	27.38	28.82	27.12	27.90	27.90	2.61%	14,773,690
May 14, 2026	28.75	28.80	27.13	27.19	27.19	-4.90%	10,846,050
May 13, 2026	28.90	28.90	28.35	28.59	28.59	-1.31%	7,259,279
May 12, 2026	29.42	29.63	28.71	28.97	28.97	-1.90%	8,652,220
May 11, 2026	30.26	30.33	29.33	29.53	29.53	-2.73%	13,378,720
May 8, 2026	29.56	31.27	29.40	30.36	30.36	2.33%	15,449,160
May 7, 2026	28.76	30.04	28.15	29.67	29.67	3.63%	14,258,100
May 6, 2026	28.83	29.15	28.31	28.63	28.63	-1.11%	10,268,390
Apr 30, 2026	28.40	29.38	28.11	28.95	28.95	2.01%	10,837,920
Apr 29, 2026	28.31	29.43	27.88	28.38	28.38	0.25%	10,502,030
Apr 28, 2026	28.61	28.75	27.80	28.31	28.31	-1.19%	10,136,840
Apr 27, 2026	29.29	29.44	28.23	28.65	28.65	0.53%	17,948,730
Apr 24, 2026	29.30	29.39	28.27	28.50	28.50	-2.16%	15,512,960
Apr 23, 2026	30.49	30.49	28.82	29.13	29.13	-4.55%	21,470,540
Apr 22, 2026	30.73	31.44	30.31	30.52	30.52	-0.68%	20,963,820
Apr 21, 2026	30.24	31.44	29.98	30.73	30.73	2.88%	27,649,420
Apr 20, 2026	27.74	30.88	27.70	29.87	29.87	7.83%	33,425,420
Apr 17, 2026	27.18	28.10	27.02	27.70	27.70	1.84%	12,903,950
Apr 16, 2026	26.66	27.36	26.66	27.20	27.20	1.34%	14,713,520
Apr 15, 2026	26.33	27.71	26.32	26.84	26.84	3.47%	31,092,960
Apr 14, 2026	24.79	26.26	24.55	25.94	25.94	5.66%	19,645,190
Apr 13, 2026	24.30	24.98	24.20	24.55	24.55	-0.12%	7,615,247
Apr 10, 2026	24.24	25.20	24.13	24.58	24.58	2.42%	11,763,980
Apr 9, 2026	24.45	24.51	23.95	24.00	24.00	-3.34%	8,819,522
Apr 8, 2026	23.15	24.98	23.00	24.83	24.83	9.00%	20,482,000
Apr 7, 2026	22.70	22.91	22.30	22.78	22.78	-0.09%	6,583,806
Apr 3, 2026	22.63	23.03	21.72	22.80	22.80	0.88%	9,623,278
Apr 2, 2026	22.99	23.08	22.45	22.60	22.60	-2.08%	5,696,341
Apr 1, 2026	22.75	23.15	22.60	23.08	23.08	3.04%	8,861,910
Mar 31, 2026	22.44	23.07	21.93	22.40	22.40	-1.41%	10,793,590
Mar 30, 2026	21.16	22.88	21.15	22.72	22.72	5.82%	13,835,790
Mar 27, 2026	20.77	21.65	20.66	21.47	21.47	1.75%	5,401,268
Mar 26, 2026	21.57	21.75	21.08	21.10	21.10	-2.18%	5,786,153
Mar 25, 2026	21.52	21.85	21.46	21.57	21.57	-0.32%	7,268,566
Mar 24, 2026	22.07	22.20	21.11	21.64	21.64	-0.18%	7,803,358
Mar 23, 2026	21.75	22.44	21.53	21.68	21.68	0.05%	10,548,940
Mar 20, 2026	22.11	22.29	21.55	21.67	21.67	-1.72%	6,337,047
Mar 19, 2026	21.63	22.52	21.60	22.05	22.05	0.41%	8,093,900
Mar 18, 2026	21.68	22.00	21.40	21.96	21.96	1.90%	4,289,029
Mar 17, 2026	21.94	22.04	21.52	21.55	21.55	-1.28%	3,272,945