SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.63	38.10	36.58	37.82	37.82	1.23%	28,783,436
May 14, 2026	38.56	39.13	37.00	37.36	37.36	-2.28%	28,062,524
May 13, 2026	36.45	38.42	36.27	38.23	38.23	4.17%	29,283,616
May 12, 2026	37.35	37.48	36.26	36.70	36.70	-1.92%	21,490,251
May 11, 2026	37.79	37.89	37.05	37.42	37.42	-0.21%	27,488,332
May 8, 2026	37.60	37.96	37.30	37.50	37.50	-1.42%	24,853,496
May 7, 2026	36.65	38.09	36.30	38.04	38.04	4.45%	34,788,124
May 6, 2026	36.03	37.00	36.03	36.42	36.42	1.93%	26,981,008
Apr 30, 2026	36.01	36.10	35.08	35.73	35.73	-2.51%	25,972,690
Apr 29, 2026	35.36	37.35	35.35	36.65	36.65	2.63%	34,089,844
Apr 28, 2026	35.96	36.53	35.32	35.71	35.71	-2.43%	25,535,096
Apr 27, 2026	34.68	37.08	33.91	36.60	36.60	6.55%	39,408,058
Apr 24, 2026	34.55	35.22	33.51	34.35	34.35	-0.58%	22,331,338
Apr 23, 2026	35.49	35.63	34.05	34.55	34.55	-3.11%	21,972,839
Apr 22, 2026	34.83	35.86	34.61	35.66	35.66	1.71%	24,425,856
Apr 21, 2026	34.30	35.18	34.11	35.06	35.06	-2.07%	29,582,819
Apr 20, 2026	36.00	36.86	35.50	35.80	35.80	2.37%	38,584,979
Apr 17, 2026	34.80	35.42	34.60	34.97	34.97	-0.26%	19,458,318
Apr 16, 2026	34.30	35.14	34.29	35.06	35.06	2.48%	19,010,482
Apr 15, 2026	34.88	35.17	34.02	34.21	34.21	-1.53%	20,809,042
Apr 14, 2026	34.50	35.09	34.00	34.74	34.74	2.54%	22,230,121
Apr 13, 2026	32.75	34.48	32.75	33.88	33.88	3.04%	23,955,712
Apr 10, 2026	33.19	33.89	32.88	32.88	32.88	0.31%	21,642,154
Apr 9, 2026	31.99	33.28	31.71	32.78	32.78	0.49%	18,649,920
Apr 8, 2026	30.30	32.78	30.27	32.62	32.62	11.14%	25,139,595
Apr 7, 2026	29.25	29.75	29.10	29.35	29.35	1.03%	8,506,190
Apr 3, 2026	29.54	29.70	28.99	29.05	29.05	-0.99%	9,196,316
Apr 2, 2026	30.35	30.58	29.02	29.34	29.34	-3.83%	14,806,189
Apr 1, 2026	30.55	30.78	30.12	30.51	30.51	2.66%	14,028,401
Mar 31, 2026	30.29	30.71	29.58	29.72	29.72	-2.04%	10,543,725
Mar 30, 2026	29.71	30.53	29.52	30.34	30.34	0.07%	9,949,975
Mar 27, 2026	29.56	30.63	29.50	30.32	30.32	0.86%	10,076,816
Mar 26, 2026	30.66	31.08	29.80	30.06	30.06	-2.66%	11,239,304
Mar 25, 2026	30.92	31.60	30.67	30.88	30.88	1.45%	14,331,463
Mar 24, 2026	30.80	30.80	29.40	30.44	30.44	1.06%	14,075,854
Mar 23, 2026	31.49	32.04	29.70	30.12	30.12	-6.81%	19,888,878
Mar 20, 2026	33.35	33.85	32.26	32.32	32.32	-2.44%	15,811,206
Mar 19, 2026	33.07	33.88	32.85	33.13	33.13	-2.21%	15,533,526
Mar 18, 2026	33.54	34.10	33.02	33.88	33.88	2.33%	23,534,363
Mar 17, 2026	35.51	35.63	33.00	33.11	33.11	-6.55%	25,056,282
Mar 16, 2026	35.01	35.66	33.58	35.43	35.43	1.43%	22,558,416
Mar 13, 2026	35.41	36.35	34.91	34.93	34.93	-1.66%	21,701,251
Mar 12, 2026	36.83	36.97	35.08	35.52	35.52	-5.88%	37,354,732
Mar 11, 2026	37.62	38.54	37.19	37.74	37.74	0.32%	27,410,769
Mar 10, 2026	36.11	37.75	35.96	37.62	37.62	6.45%	34,070,264
Mar 9, 2026	35.12	35.48	33.36	35.34	35.34	-3.55%	35,037,148
Mar 6, 2026	37.35	38.22	36.45	36.64	36.64	-2.14%	32,923,178
Mar 5, 2026	38.56	39.09	37.09	37.44	37.44	0.86%	38,163,088
Mar 4, 2026	36.51	38.49	36.01	37.12	37.12	0.27%	27,135,739
Mar 3, 2026	39.92	40.12	36.88	37.02	37.02	-7.89%	45,870,053