SHE:300604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	263.00	316.50	263.00	305.16	-	-0.71%	21,132,755
Jun 24, 2026	275.26	314.63	272.68	307.35	307.35	10.00%	40,549,551
Jun 23, 2026	269.98	294.97	268.78	279.40	279.40	4.06%	45,545,097
Jun 22, 2026	267.00	268.95	254.72	268.49	268.49	1.66%	24,664,010
Jun 18, 2026	263.00	271.21	261.56	264.10	264.10	0.03%	22,018,140
Jun 17, 2026	236.00	265.00	236.00	264.01	264.01	9.82%	31,318,790
Jun 16, 2026	231.50	243.49	229.50	240.40	240.40	3.87%	23,841,520
Jun 15, 2026	230.00	232.50	220.18	231.45	231.45	3.73%	23,313,530
Jun 12, 2026	247.10	253.38	223.12	223.12	223.12	-4.17%	37,551,020
Jun 11, 2026	229.00	234.27	225.01	232.84	232.84	2.69%	29,227,474
Jun 10, 2026	212.50	232.85	210.79	226.74	226.74	6.59%	36,304,240
Jun 9, 2026	207.22	213.99	203.20	212.73	212.73	6.15%	21,497,454
Jun 8, 2026	190.00	206.00	190.00	200.40	200.40	-3.06%	22,756,100
Jun 5, 2026	218.36	218.51	205.60	206.73	206.73	-7.44%	30,596,280
Jun 4, 2026	214.00	227.86	211.00	223.35	223.35	4.30%	27,308,870
Jun 3, 2026	208.21	222.59	206.00	214.25	214.15	3.19%	31,618,660
Jun 2, 2026	205.00	212.30	199.73	207.62	207.52	1.95%	23,297,330
Jun 1, 2026	209.00	218.60	203.23	203.64	203.54	-3.39%	26,556,970
May 29, 2026	222.50	223.60	207.68	210.79	210.69	-3.76%	28,825,260
May 28, 2026	221.40	223.00	214.02	219.03	218.93	-0.53%	27,093,210
May 27, 2026	234.00	236.00	219.16	220.20	220.10	-6.34%	34,339,670
May 26, 2026	243.54	247.93	229.00	235.10	234.99	-5.20%	31,527,120
May 25, 2026	236.00	258.68	226.03	248.00	247.88	5.08%	38,332,280
May 22, 2026	237.71	241.77	229.50	236.02	235.91	0.53%	34,870,970
May 21, 2026	244.00	258.02	234.00	234.77	234.66	-2.81%	42,675,380
May 20, 2026	229.82	249.77	228.07	241.56	241.45	7.82%	38,125,270
May 19, 2026	208.49	227.68	203.15	224.05	223.95	7.11%	38,988,630
May 18, 2026	211.00	214.00	203.31	209.17	209.07	-0.16%	28,939,170
May 15, 2026	213.04	219.31	194.98	209.50	209.40	0.30%	43,401,180
May 14, 2026	225.00	226.24	208.30	208.87	208.77	-8.39%	38,671,490
May 13, 2026	210.12	228.00	202.81	228.00	227.89	7.00%	40,642,710
May 12, 2026	219.99	220.00	209.00	213.08	212.98	-2.44%	30,759,780
May 11, 2026	186.00	218.41	183.98	218.41	218.31	20.00%	47,062,410
May 8, 2026	180.01	187.50	179.47	182.01	181.93	-2.04%	21,966,950
May 7, 2026	177.78	187.59	173.45	185.80	185.71	5.45%	30,511,270
May 6, 2026	177.70	183.50	175.36	176.20	176.12	1.15%	34,217,260
Apr 30, 2026	176.29	177.29	167.32	174.20	174.12	-0.06%	32,691,590
Apr 29, 2026	178.84	180.58	171.93	174.30	174.22	-2.79%	27,752,190
Apr 28, 2026	176.46	188.00	173.99	179.31	179.23	2.45%	39,156,610
Apr 27, 2026	160.83	179.00	158.58	175.02	174.94	10.77%	43,626,620
Apr 24, 2026	157.50	161.30	154.66	158.00	157.93	1.54%	18,531,110
Apr 23, 2026	153.52	159.67	151.93	155.61	155.54	2.17%	20,844,840
Apr 22, 2026	148.00	152.91	147.26	152.30	152.23	2.70%	18,274,310
Apr 21, 2026	151.44	151.44	146.41	148.30	148.23	-2.31%	15,510,700
Apr 20, 2026	150.99	155.55	150.50	151.80	151.73	0.73%	18,929,270
Apr 17, 2026	153.70	153.70	148.75	150.70	150.63	-2.20%	21,362,970
Apr 16, 2026	141.22	154.51	141.22	154.09	154.02	9.12%	30,752,410
Apr 15, 2026	141.00	148.00	139.30	141.21	141.14	0.99%	22,875,380
Apr 14, 2026	137.18	142.30	136.00	139.82	139.75	3.35%	22,266,180
Apr 13, 2026	136.96	139.00	135.01	135.29	135.23	-2.00%	14,971,700