SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.10	42.29	40.30	40.79	40.79	-3.48%	30,224,540
Jun 4, 2026	41.76	43.37	41.50	42.26	42.26	-0.05%	31,578,012
Jun 3, 2026	44.66	44.80	41.51	42.28	42.28	-6.04%	47,837,620
Jun 2, 2026	44.01	45.60	43.08	45.00	45.00	0.85%	37,126,810
Jun 1, 2026	46.65	47.70	44.00	44.62	44.62	-1.50%	40,330,210
May 29, 2026	48.60	49.29	45.01	45.30	45.30	-7.70%	52,506,480
May 28, 2026	44.30	49.20	44.05	49.08	49.08	9.48%	55,571,963
May 27, 2026	46.15	47.83	44.50	44.83	44.83	-4.07%	45,712,871
May 26, 2026	47.65	48.68	45.73	46.79	46.73	1.94%	61,913,594
May 25, 2026	43.75	46.60	40.82	45.90	45.84	15.24%	73,112,790
May 22, 2026	38.61	40.15	38.01	39.83	39.78	3.59%	28,233,350
May 21, 2026	41.94	41.96	38.38	38.45	38.40	-8.37%	42,170,220
May 20, 2026	39.26	42.48	38.96	41.96	41.91	6.31%	47,602,130
May 19, 2026	38.50	39.66	37.45	39.47	39.42	1.75%	30,868,910
May 18, 2026	37.50	39.33	36.74	38.79	38.74	2.56%	31,433,470
May 15, 2026	37.63	38.10	36.58	37.82	37.77	1.23%	28,782,330
May 14, 2026	38.56	39.13	37.00	37.36	37.31	-2.28%	28,062,220
May 13, 2026	36.45	38.42	36.27	38.23	38.18	4.17%	29,282,610
May 12, 2026	37.35	37.48	36.26	36.70	36.65	-1.92%	21,490,250
May 11, 2026	37.79	37.89	37.05	37.42	37.37	-0.21%	27,487,730
May 8, 2026	37.60	37.96	37.30	37.50	37.45	-1.42%	24,853,390
May 7, 2026	36.65	38.09	36.30	38.04	37.99	4.45%	34,385,220
May 6, 2026	36.03	37.00	36.03	36.42	36.37	1.93%	26,979,500
Apr 30, 2026	36.01	36.10	35.08	35.73	35.68	-2.51%	25,967,790
Apr 29, 2026	35.36	37.35	35.35	36.65	36.60	2.63%	34,088,340
Apr 28, 2026	35.96	36.53	35.32	35.71	35.66	-2.43%	25,534,990
Apr 27, 2026	34.68	37.08	33.91	36.60	36.55	6.55%	39,406,850
Apr 24, 2026	34.55	35.22	33.51	34.35	34.31	-0.58%	22,330,430
Apr 23, 2026	35.49	35.63	34.05	34.55	34.51	-3.11%	21,972,830
Apr 22, 2026	34.83	35.86	34.61	35.66	35.61	1.71%	24,425,050
Apr 21, 2026	34.30	35.18	34.11	35.06	35.02	-2.07%	29,582,810
Apr 20, 2026	36.00	36.86	35.50	35.80	35.75	2.37%	38,584,970
Apr 17, 2026	34.80	35.42	34.60	34.97	34.93	-0.26%	19,457,710
Apr 16, 2026	34.30	35.14	34.29	35.06	35.02	2.48%	19,009,780
Apr 15, 2026	34.88	35.17	34.02	34.21	34.17	-1.53%	20,807,040
Apr 14, 2026	34.50	35.09	34.00	34.74	34.70	2.54%	22,229,620
Apr 13, 2026	32.75	34.48	32.75	33.88	33.84	3.04%	23,955,010
Apr 10, 2026	33.19	33.89	32.88	32.88	32.84	0.31%	21,642,150
Apr 9, 2026	31.99	33.28	31.71	32.78	32.74	0.49%	18,648,620
Apr 8, 2026	30.30	32.78	30.27	32.62	32.58	11.14%	24,874,590
Apr 7, 2026	29.25	29.75	29.10	29.35	29.31	1.03%	8,506,190
Apr 3, 2026	29.54	29.70	28.99	29.05	29.01	-0.99%	9,195,616
Apr 2, 2026	30.35	30.58	29.02	29.34	29.30	-3.83%	14,805,580
Apr 1, 2026	30.55	30.78	30.12	30.51	30.47	2.66%	13,835,000
Mar 31, 2026	30.29	30.71	29.58	29.72	29.68	-2.04%	10,543,720
Mar 30, 2026	29.71	30.53	29.52	30.34	30.30	0.07%	9,949,975
Mar 27, 2026	29.56	30.63	29.50	30.32	30.28	0.86%	10,074,010
Mar 26, 2026	30.66	31.08	29.80	30.06	30.02	-2.66%	11,239,300
Mar 25, 2026	30.92	31.60	30.67	30.88	30.84	1.45%	14,331,260
Mar 24, 2026	30.80	30.80	29.40	30.44	30.40	1.06%	14,075,650