SHE:300613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	59.07	63.55	59.00	62.95	62.95	3.95%	27,399,310
May 7, 2026	59.11	61.85	59.08	60.56	60.56	1.66%	25,722,466
May 6, 2026	60.50	61.38	59.11	59.57	59.57	0.88%	31,748,739
Apr 30, 2026	59.44	60.52	57.66	59.05	59.05	-0.89%	30,192,307
Apr 29, 2026	60.45	61.03	58.36	59.58	59.58	-1.89%	25,006,510
Apr 28, 2026	62.70	66.65	60.52	60.73	60.73	-4.93%	35,219,828
Apr 27, 2026	60.21	65.55	59.00	63.88	63.88	13.91%	50,646,513
Apr 24, 2026	55.90	56.08	54.21	56.08	56.08	20.01%	26,297,990
Apr 23, 2026	45.90	47.00	45.60	46.73	46.73	1.90%	7,277,656
Apr 22, 2026	43.55	46.02	43.55	45.86	45.86	4.77%	6,671,973
Apr 21, 2026	44.25	44.44	43.66	43.77	43.77	-1.73%	2,898,319
Apr 20, 2026	44.69	45.07	44.37	44.54	44.54	-0.34%	3,038,744
Apr 17, 2026	43.92	44.81	43.83	44.69	44.69	1.20%	4,023,911
Apr 16, 2026	43.53	44.35	43.32	44.16	44.16	1.61%	3,508,437
Apr 15, 2026	44.26	44.58	43.39	43.46	43.46	-2.07%	3,654,825
Apr 14, 2026	44.94	44.97	43.98	44.38	44.38	-0.58%	4,427,969
Apr 13, 2026	43.42	44.98	43.24	44.64	44.64	1.85%	4,892,012
Apr 10, 2026	43.48	44.57	43.20	43.83	43.83	1.93%	5,842,078
Apr 9, 2026	42.45	43.41	42.30	43.00	43.00	0.35%	4,087,019
Apr 8, 2026	42.00	42.93	41.98	42.85	42.85	3.90%	4,690,076
Apr 7, 2026	41.00	41.55	40.85	41.24	41.24	1.40%	3,282,040
Apr 3, 2026	40.52	41.27	40.19	40.67	40.67	2.91%	5,331,610
Apr 2, 2026	40.37	40.37	39.15	39.52	39.52	-2.68%	2,907,524
Apr 1, 2026	40.50	40.73	40.07	40.61	40.61	2.81%	3,036,630
Mar 31, 2026	40.04	40.84	39.41	39.50	39.50	-1.27%	3,158,463
Mar 30, 2026	40.00	40.23	39.05	40.01	40.01	-1.60%	2,946,732
Mar 27, 2026	39.92	41.15	39.76	40.66	40.66	-0.15%	3,405,251
Mar 26, 2026	40.79	41.83	40.34	40.72	40.72	-0.63%	4,090,853
Mar 25, 2026	40.64	41.72	40.60	40.98	40.98	0.84%	3,337,364
Mar 24, 2026	41.45	41.68	39.30	40.64	40.64	-0.29%	4,428,860
Mar 23, 2026	40.51	42.77	40.05	40.76	40.76	-1.81%	5,846,583
Mar 20, 2026	42.80	42.98	41.51	41.51	41.51	-1.98%	3,439,455
Mar 19, 2026	42.95	43.15	42.12	42.35	42.35	-2.98%	3,132,617
Mar 18, 2026	43.15	43.98	42.80	43.65	43.65	1.91%	4,033,492
Mar 17, 2026	43.97	44.06	42.75	42.83	42.83	-2.55%	5,042,306
Mar 16, 2026	40.90	45.14	40.81	43.95	43.95	7.20%	8,930,923
Mar 13, 2026	41.35	41.82	40.91	41.00	41.00	-1.66%	2,405,113
Mar 12, 2026	42.18	42.52	41.47	41.69	41.69	-1.70%	2,844,400
Mar 11, 2026	42.86	43.04	42.30	42.41	42.41	-1.00%	2,464,935
Mar 10, 2026	42.55	43.17	42.42	42.84	42.84	2.02%	2,942,179
Mar 9, 2026	41.44	42.20	40.68	41.99	41.99	-0.33%	3,554,903
Mar 6, 2026	41.57	42.32	41.15	42.13	42.13	0.93%	2,798,515
Mar 5, 2026	41.80	42.41	41.40	41.74	41.74	1.73%	3,470,396
Mar 4, 2026	41.33	42.15	40.96	41.03	41.03	-1.56%	3,778,900
Mar 3, 2026	44.40	44.72	41.63	41.68	41.68	-6.13%	6,236,080
Mar 2, 2026	45.40	45.97	44.32	44.40	44.40	-4.10%	6,136,857
Feb 27, 2026	46.70	46.70	45.71	46.30	46.30	-1.55%	5,093,986
Feb 26, 2026	46.89	47.30	46.16	47.03	47.03	0.64%	4,487,583
Feb 25, 2026	47.04	47.34	46.62	46.73	46.73	-0.64%	4,490,655
Feb 24, 2026	47.85	47.90	46.52	47.03	47.03	0.04%	4,023,346