SHE:300594 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.15	17.47	17.07	17.17	-	-0.87%	1,105,200
Jun 2, 2026	17.78	17.99	17.07	17.32	17.32	-2.64%	2,598,300
Jun 1, 2026	17.10	17.85	17.03	17.79	17.79	3.13%	2,370,200
May 29, 2026	17.15	17.80	16.93	17.25	17.25	-	2,415,500
May 28, 2026	17.15	17.95	16.89	17.25	17.25	0.06%	2,790,204
May 27, 2026	17.29	17.35	16.82	17.24	17.24	-0.92%	2,139,800
May 26, 2026	17.65	17.65	16.90	17.40	17.40	-0.97%	2,578,700
May 25, 2026	18.40	18.45	17.30	17.57	17.57	-4.15%	2,887,900
May 22, 2026	17.90	18.47	17.61	18.33	18.33	2.23%	2,522,700
May 21, 2026	18.95	19.24	17.81	17.93	17.93	-5.58%	3,728,100
May 20, 2026	19.20	19.33	18.64	18.99	18.99	-2.16%	2,802,500
May 19, 2026	18.99	19.55	18.88	19.41	19.41	1.68%	2,469,400
May 18, 2026	18.70	19.13	18.20	19.09	19.09	1.60%	2,429,200
May 15, 2026	19.75	19.75	18.73	18.79	18.79	-5.48%	3,048,400
May 14, 2026	20.39	20.39	19.60	19.88	19.88	-2.98%	2,373,300
May 13, 2026	19.91	20.49	19.51	20.49	20.49	2.09%	3,062,100
May 12, 2026	20.46	20.66	19.77	20.07	20.07	-0.15%	3,865,500
May 11, 2026	20.58	21.31	19.90	20.10	20.10	-2.33%	6,375,249
May 8, 2026	19.13	20.93	19.13	20.58	20.58	8.20%	5,951,780
May 7, 2026	18.15	19.20	18.08	19.02	19.02	4.51%	6,729,221
May 6, 2026	18.49	18.59	17.56	18.20	18.20	-0.55%	12,587,600
Apr 30, 2026	18.30	18.50	18.30	18.30	18.30	-20.02%	14,512,420
Apr 28, 2026	24.00	24.00	22.86	22.88	22.88	-5.80%	7,976,900
Apr 27, 2026	25.55	25.61	24.13	24.29	24.29	-4.93%	7,253,696
Apr 24, 2026	26.00	26.15	24.85	25.55	25.55	-2.56%	4,222,121
Apr 23, 2026	27.03	27.30	25.80	26.22	26.22	-3.10%	4,180,400
Apr 22, 2026	26.05	27.23	25.53	27.06	27.06	2.62%	4,925,500
Apr 21, 2026	28.48	28.48	25.80	26.37	26.37	-7.41%	8,301,000
Apr 20, 2026	29.74	30.30	28.00	28.48	28.48	-5.29%	6,327,800
Apr 17, 2026	29.52	31.10	29.41	30.07	30.07	0.94%	3,952,830
Apr 16, 2026	29.86	30.23	29.45	29.79	29.79	-1.19%	4,565,600
Apr 15, 2026	30.69	31.00	29.96	30.15	30.15	-1.76%	4,342,080
Apr 14, 2026	30.90	32.50	30.01	30.69	30.69	0.72%	6,001,219
Apr 13, 2026	30.84	31.40	30.05	30.47	30.47	-0.62%	2,740,501
Apr 10, 2026	30.50	31.15	29.20	30.66	30.66	1.19%	3,386,700
Apr 9, 2026	29.99	30.47	29.08	30.30	30.30	0.70%	3,106,100
Apr 8, 2026	28.64	30.50	28.64	30.09	30.09	8.28%	4,677,699
Apr 7, 2026	28.24	28.81	27.50	27.79	27.79	-0.75%	2,536,600
Apr 3, 2026	29.12	29.56	27.92	28.00	28.00	-3.58%	2,844,999
Apr 2, 2026	30.26	30.50	28.56	29.04	29.04	-5.47%	5,305,100
Apr 1, 2026	29.60	32.89	29.15	30.72	30.72	6.22%	7,189,219
Mar 31, 2026	28.69	30.39	28.33	28.92	28.92	1.72%	4,483,800
Mar 30, 2026	28.41	29.24	28.30	28.43	28.43	-0.94%	2,163,500
Mar 27, 2026	28.69	29.95	28.68	28.70	28.70	-2.65%	3,157,400
Mar 26, 2026	29.70	30.66	28.90	29.48	29.48	-1.17%	3,558,800
Mar 25, 2026	27.95	30.80	27.95	29.83	29.83	7.15%	5,023,900
Mar 24, 2026	27.01	27.97	26.35	27.84	27.84	7.04%	3,080,300
Mar 23, 2026	26.97	28.09	25.61	26.01	26.01	-5.80%	4,037,900
Mar 20, 2026	28.90	29.43	27.58	27.61	27.61	-5.90%	4,116,880
Mar 19, 2026	30.98	31.15	28.79	29.34	29.34	-6.74%	5,473,800