SHE:300611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.71	25.11	24.60	24.90	24.90	0.77%	3,852,566
Apr 29, 2026	25.10	25.16	24.64	24.71	24.71	-1.98%	5,643,771
Apr 28, 2026	25.62	26.11	24.71	25.21	25.21	-4.72%	8,589,100
Apr 27, 2026	26.06	26.63	25.60	26.46	26.46	1.38%	4,526,754
Apr 24, 2026	26.13	26.36	25.64	26.10	26.10	-0.57%	4,356,500
Apr 23, 2026	27.45	27.45	26.15	26.25	26.25	-4.51%	5,755,500
Apr 22, 2026	27.38	27.57	27.16	27.49	27.49	-0.22%	3,999,005
Apr 21, 2026	27.82	27.92	26.88	27.55	27.55	-1.01%	5,740,000
Apr 20, 2026	28.26	28.53	27.77	27.83	27.83	0.32%	6,810,200
Apr 17, 2026	27.30	28.12	26.92	27.74	27.74	0.95%	6,698,410
Apr 16, 2026	26.66	27.50	26.63	27.48	27.48	3.70%	6,255,773
Apr 15, 2026	26.88	27.05	26.45	26.50	26.50	-0.64%	3,559,205
Apr 14, 2026	26.70	27.09	26.55	26.67	26.67	0.45%	3,818,500
Apr 13, 2026	27.20	27.20	26.00	26.55	26.55	-2.03%	5,350,000
Apr 10, 2026	27.40	27.59	27.06	27.10	27.10	-0.59%	5,091,224
Apr 9, 2026	26.80	27.30	26.42	27.26	27.26	0.85%	5,069,600
Apr 8, 2026	26.33	27.05	26.19	27.03	27.03	5.42%	6,045,705
Apr 7, 2026	25.77	26.18	25.42	25.64	25.64	-0.47%	3,500,700
Apr 3, 2026	26.53	26.80	25.70	25.76	25.76	-2.90%	4,883,005
Apr 2, 2026	27.72	28.00	26.26	26.53	26.53	-4.77%	7,259,995
Apr 1, 2026	28.81	28.89	27.76	27.86	27.86	-1.42%	7,523,705
Mar 31, 2026	30.41	30.49	28.20	28.26	28.26	-7.37%	12,651,660
Mar 30, 2026	29.45	30.66	29.35	30.51	30.51	1.90%	11,855,090
Mar 27, 2026	28.61	30.07	28.28	29.94	29.94	2.99%	9,324,133
Mar 26, 2026	29.43	30.15	28.90	29.07	29.07	-1.16%	8,794,700
Mar 25, 2026	29.10	29.59	28.79	29.41	29.41	0.75%	8,085,594
Mar 24, 2026	28.16	29.25	26.90	29.19	29.19	6.65%	9,140,722
Mar 23, 2026	28.42	28.88	27.10	27.37	27.37	-4.70%	8,511,922
Mar 20, 2026	29.00	29.66	28.52	28.72	28.72	-0.90%	9,442,403
Mar 19, 2026	28.66	29.30	28.58	28.98	28.98	-0.17%	6,590,100
Mar 18, 2026	28.47	29.20	28.37	29.03	29.03	1.79%	5,663,385
Mar 17, 2026	29.28	29.30	28.36	28.52	28.52	-1.52%	8,408,518
Mar 16, 2026	27.34	29.48	27.30	28.96	28.96	5.85%	14,201,290
Mar 13, 2026	25.91	27.85	25.72	27.36	27.36	5.60%	9,652,414
Mar 12, 2026	26.17	26.26	25.71	25.91	25.91	-1.26%	2,556,900
Mar 11, 2026	26.68	26.80	26.17	26.24	26.24	-1.65%	2,832,853
Mar 10, 2026	26.39	26.73	26.36	26.68	26.68	2.30%	2,861,500
Mar 9, 2026	26.31	26.63	25.55	26.08	26.08	-2.10%	4,105,084
Mar 6, 2026	25.65	27.15	25.50	26.64	26.64	4.06%	6,232,900
Mar 5, 2026	25.59	25.90	25.41	25.60	25.60	1.99%	3,142,700
Mar 4, 2026	24.69	25.38	24.55	25.10	25.10	0.40%	3,519,908
Mar 3, 2026	26.19	26.25	24.98	25.00	25.00	-3.40%	5,172,299
Mar 2, 2026	26.86	26.96	25.85	25.88	25.88	-5.06%	7,554,202
Feb 27, 2026	27.63	27.72	27.16	27.26	27.26	-1.34%	4,400,039
Feb 26, 2026	27.76	27.77	27.45	27.63	27.63	-0.18%	3,467,700
Feb 25, 2026	27.82	27.90	27.40	27.68	27.68	0.04%	3,480,000
Feb 24, 2026	28.53	28.60	27.63	27.67	27.67	-1.84%	5,716,200
Feb 13, 2026	28.24	28.55	27.99	28.19	28.19	-0.39%	3,825,700
Feb 12, 2026	27.62	28.60	27.60	28.30	28.30	2.42%	6,149,228
Feb 11, 2026	27.88	28.10	27.61	27.63	27.63	-0.86%	2,730,488