SHE:300623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	32.34	32.82	31.09	31.36	31.36	-4.80%	21,711,584
Jun 9, 2026	31.25	33.15	30.60	32.94	32.94	7.02%	30,884,763
Jun 8, 2026	31.39	32.16	30.15	30.78	30.78	-7.48%	30,874,350
Jun 5, 2026	31.85	34.16	30.88	33.27	33.27	2.59%	46,199,737
Jun 4, 2026	32.49	33.80	32.19	32.43	32.43	-1.94%	27,910,167
Jun 3, 2026	32.95	34.27	32.75	33.07	33.07	1.47%	39,754,313
Jun 2, 2026	33.00	33.76	32.50	32.59	32.59	-2.54%	33,095,270
Jun 1, 2026	33.50	34.00	32.70	33.44	33.44	-1.21%	35,248,484
May 29, 2026	37.20	37.40	33.36	33.85	33.85	-9.52%	61,223,241
May 28, 2026	35.82	37.60	35.36	37.41	37.41	3.43%	60,764,477
May 27, 2026	35.20	38.38	35.03	36.17	36.17	2.61%	72,398,240
May 26, 2026	35.90	36.30	34.58	35.25	35.25	-4.03%	53,308,680
May 25, 2026	33.98	37.87	33.71	36.73	36.73	9.15%	89,864,730
May 22, 2026	32.56	34.20	32.23	33.65	33.65	3.38%	39,432,302
May 21, 2026	34.20	34.92	32.36	32.55	32.55	-4.21%	48,612,075
May 20, 2026	32.68	35.96	32.58	33.98	33.98	3.47%	60,349,500
May 19, 2026	31.98	32.96	31.90	32.84	32.84	4.52%	42,285,230
May 18, 2026	30.85	31.76	30.68	31.42	31.42	1.45%	27,343,232
May 15, 2026	31.88	32.41	30.72	30.97	30.97	-1.71%	39,435,323
May 14, 2026	32.96	32.96	31.50	31.51	31.51	-3.28%	34,816,821
May 13, 2026	30.78	32.73	30.70	32.58	32.58	4.09%	44,522,481
May 12, 2026	30.65	31.48	30.13	31.30	31.30	1.69%	37,310,238
May 11, 2026	30.50	30.99	30.25	30.78	30.78	2.16%	35,025,902
May 8, 2026	29.55	30.28	29.08	30.13	30.13	1.07%	32,958,583
May 7, 2026	29.60	29.91	29.30	29.81	29.81	1.19%	22,342,989
May 6, 2026	29.69	30.10	29.36	29.46	29.46	1.76%	29,385,573
Apr 30, 2026	28.69	29.09	28.50	28.95	28.95	1.44%	20,211,615
Apr 29, 2026	28.51	28.70	28.16	28.54	28.54	-0.70%	15,409,849
Apr 28, 2026	29.20	29.37	28.52	28.74	28.74	-1.94%	18,257,779
Apr 27, 2026	28.30	29.40	27.93	29.31	29.31	4.08%	30,314,740
Apr 24, 2026	28.06	28.90	28.05	28.16	28.16	1.26%	23,825,925
Apr 23, 2026	28.48	28.78	27.64	27.81	27.81	-1.97%	19,293,720
Apr 22, 2026	28.28	28.59	27.55	28.37	28.37	-2.04%	27,764,120
Apr 21, 2026	29.25	29.39	28.56	28.96	28.96	-1.43%	14,329,790
Apr 20, 2026	29.06	30.11	29.04	29.38	29.38	2.80%	25,009,003
Apr 17, 2026	28.54	28.91	28.41	28.58	28.58	-0.10%	14,823,180
Apr 16, 2026	28.60	28.75	28.36	28.61	28.61	0.03%	12,170,446
Apr 15, 2026	28.87	29.31	28.50	28.60	28.60	-0.35%	12,912,537
Apr 14, 2026	28.42	28.85	28.35	28.70	28.70	1.99%	12,658,525
Apr 13, 2026	28.02	28.46	28.00	28.14	28.14	-0.60%	9,784,420
Apr 10, 2026	28.78	28.95	28.31	28.31	28.31	-0.04%	12,688,990
Apr 9, 2026	27.98	28.71	27.97	28.32	28.32	-0.35%	14,374,810
Apr 8, 2026	27.66	28.46	27.33	28.42	28.42	6.84%	17,551,730
Apr 7, 2026	26.67	26.91	26.55	26.60	26.60	0.72%	6,200,152
Apr 3, 2026	26.86	26.97	26.41	26.41	26.41	-1.09%	6,347,450
Apr 2, 2026	27.27	27.39	26.50	26.70	26.70	-2.05%	8,210,700
Apr 1, 2026	27.25	27.42	27.05	27.26	27.26	2.40%	8,372,910
Mar 31, 2026	27.14	27.39	26.60	26.62	26.62	-2.31%	8,305,944
Mar 30, 2026	26.96	27.25	26.38	27.25	27.25	-0.58%	13,163,360
Mar 27, 2026	26.88	27.75	26.80	27.41	27.41	0.37%	9,845,453