SHE:300584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	31.45	31.58	30.37	30.72	30.72	-2.54%	1,983,900
Jun 9, 2026	31.86	31.86	30.76	31.52	31.52	1.06%	1,920,300
Jun 8, 2026	31.74	32.56	30.61	31.19	31.19	-3.14%	2,961,400
Jun 5, 2026	32.84	33.43	32.10	32.20	32.20	-0.03%	2,599,500
Jun 4, 2026	32.93	32.93	32.04	32.21	32.21	-2.22%	2,077,400
Jun 3, 2026	33.39	33.39	32.56	32.94	32.94	-1.35%	2,289,000
Jun 2, 2026	34.54	34.55	33.00	33.39	33.39	-3.39%	3,399,780
Jun 1, 2026	34.11	35.00	34.11	34.56	34.56	0.17%	2,000,072
May 29, 2026	34.63	35.65	33.71	34.50	34.50	0.20%	4,502,190
May 28, 2026	34.35	34.70	33.68	34.43	34.43	-0.40%	2,727,800
May 27, 2026	35.10	35.30	34.28	34.57	34.57	-1.51%	2,039,100
May 26, 2026	35.70	35.87	34.66	35.10	35.10	-1.68%	2,103,800
May 25, 2026	36.97	37.10	35.07	35.70	35.70	-3.64%	3,262,100
May 22, 2026	37.06	37.33	36.26	37.05	37.05	1.23%	1,867,680
May 21, 2026	38.03	38.64	36.60	36.60	36.60	-3.84%	2,456,000
May 20, 2026	38.48	39.05	37.61	38.06	38.06	-1.40%	2,063,400
May 19, 2026	37.50	38.77	37.22	38.60	38.60	2.80%	2,250,548
May 18, 2026	38.71	38.77	37.12	37.55	37.55	-2.69%	2,758,700
May 15, 2026	38.62	39.13	38.31	38.59	38.59	-0.54%	2,542,400
May 14, 2026	40.03	40.11	38.80	38.80	38.80	-3.05%	2,917,300
May 13, 2026	40.70	40.95	39.93	40.02	40.02	-1.31%	3,537,835
May 12, 2026	42.85	42.85	40.00	40.55	40.55	-5.04%	5,748,650
May 11, 2026	42.49	42.90	41.87	42.70	42.70	0.71%	4,189,650
May 8, 2026	42.68	43.38	42.40	42.40	42.40	-0.73%	2,756,050
May 7, 2026	42.90	43.29	42.15	42.71	42.71	-0.54%	2,985,150
May 6, 2026	42.51	43.19	42.41	42.94	42.94	1.59%	3,046,300
Apr 30, 2026	43.20	43.32	41.75	42.27	42.27	-2.42%	3,998,500
Apr 29, 2026	40.62	44.31	40.62	43.32	43.32	5.92%	7,481,900
Apr 28, 2026	42.81	43.10	40.61	40.90	40.90	-4.31%	3,957,400
Apr 27, 2026	42.13	42.96	41.90	42.74	42.74	0.99%	3,272,300
Apr 24, 2026	41.54	42.50	41.00	42.32	42.32	0.86%	2,966,300
Apr 23, 2026	42.86	42.99	41.62	41.96	41.96	-2.55%	3,383,600
Apr 22, 2026	42.76	43.35	42.20	43.06	43.06	-0.19%	2,765,100
Apr 21, 2026	43.42	43.79	42.59	43.14	43.14	-1.06%	3,208,170
Apr 20, 2026	43.55	44.20	43.28	43.60	43.60	-0.52%	3,350,400
Apr 17, 2026	43.60	44.28	42.70	43.83	43.83	0.14%	5,551,670
Apr 16, 2026	43.41	44.36	42.93	43.77	43.77	0.16%	5,007,800
Apr 15, 2026	44.51	44.56	42.70	43.70	43.70	-0.21%	6,196,720
Apr 14, 2026	42.98	43.79	42.00	43.79	43.79	3.04%	4,582,300
Apr 13, 2026	43.73	43.86	42.30	42.50	42.50	-3.14%	4,347,800
Apr 10, 2026	42.88	44.77	42.50	43.88	43.88	1.60%	6,046,000
Apr 9, 2026	43.83	45.50	42.70	43.19	43.19	-2.40%	6,895,900
Apr 8, 2026	44.60	45.25	43.87	44.25	44.25	0.18%	5,943,070
Apr 7, 2026	44.92	45.10	42.91	44.17	44.17	-0.83%	5,527,358
Apr 3, 2026	44.56	46.35	44.53	44.54	44.54	-3.72%	7,564,600
Apr 2, 2026	45.90	48.10	45.37	46.26	46.26	-1.11%	11,508,300
Apr 1, 2026	45.08	47.50	44.20	46.78	46.78	6.13%	11,714,620
Mar 31, 2026	46.32	46.32	44.01	44.08	44.08	-4.11%	7,511,380
Mar 30, 2026	44.58	46.86	44.38	45.97	45.97	1.75%	10,736,870
Mar 27, 2026	40.24	46.98	40.16	45.18	45.18	11.17%	13,088,300