SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	63.94	63.94	59.00	59.21	-	-3.39%	3,656,104
May 27, 2026	64.35	64.35	61.23	61.29	61.29	-1.98%	8,187,503
May 26, 2026	63.33	63.80	61.07	62.53	62.53	-2.48%	8,345,820
May 25, 2026	63.89	66.20	63.50	64.12	64.12	1.94%	8,149,984
May 22, 2026	63.94	64.50	61.67	62.90	62.90	-1.33%	8,572,260
May 21, 2026	67.00	68.38	63.68	63.75	63.75	-4.06%	10,359,210
May 20, 2026	68.29	68.87	66.23	66.45	66.45	-3.65%	8,564,660
May 19, 2026	66.66	69.95	66.24	68.97	68.97	3.16%	10,809,650
May 18, 2026	65.75	67.78	65.08	66.86	66.86	1.58%	8,039,105
May 15, 2026	65.50	68.27	65.00	65.82	65.82	1.26%	12,049,940
May 14, 2026	70.00	70.56	65.00	65.00	65.00	-5.67%	11,690,820
May 13, 2026	68.30	69.17	67.10	68.91	68.91	0.41%	7,427,655
May 12, 2026	70.74	71.00	68.29	68.63	68.63	-2.94%	8,822,922
May 11, 2026	70.90	71.90	70.16	70.71	70.71	-0.16%	9,334,246
May 8, 2026	72.63	73.00	70.70	70.82	70.82	-0.66%	13,009,260
May 7, 2026	68.00	71.49	67.24	71.29	71.29	5.46%	12,765,110
May 6, 2026	64.90	69.61	64.90	67.60	67.60	5.76%	12,625,830
Apr 30, 2026	65.56	65.64	63.68	63.92	63.92	-2.16%	7,888,815
Apr 29, 2026	64.00	66.05	63.81	65.33	65.33	2.08%	7,837,764
Apr 28, 2026	66.45	66.46	63.53	64.00	64.00	-7.95%	14,401,030
Apr 27, 2026	70.36	70.71	69.00	69.53	69.53	-0.70%	5,928,712
Apr 24, 2026	69.73	71.10	68.35	70.02	70.02	-0.60%	7,460,660
Apr 23, 2026	71.81	73.23	69.86	70.44	70.44	-1.91%	7,213,125
Apr 22, 2026	70.70	71.87	70.36	71.81	71.81	0.60%	6,249,822
Apr 21, 2026	71.98	73.09	70.91	71.38	71.38	-1.57%	7,234,711
Apr 20, 2026	70.86	73.80	70.56	72.52	72.52	2.36%	10,435,950
Apr 17, 2026	70.31	71.32	70.21	70.85	70.85	-0.48%	6,440,976
Apr 16, 2026	70.86	71.60	70.12	71.19	71.19	2.68%	9,105,601
Apr 15, 2026	71.17	71.34	69.08	69.33	69.33	-2.35%	6,673,423
Apr 14, 2026	70.90	71.59	69.76	71.00	71.00	2.16%	8,379,850
Apr 13, 2026	68.60	70.37	68.46	69.50	69.50	-0.27%	5,683,416
Apr 10, 2026	69.96	70.88	69.69	69.69	69.69	0.46%	6,899,152
Apr 9, 2026	69.91	70.54	69.20	69.37	69.37	-3.59%	8,771,649
Apr 8, 2026	67.50	71.98	67.26	71.95	71.95	9.85%	13,871,560
Apr 7, 2026	65.62	66.38	65.10	65.50	65.50	0.61%	3,481,559
Apr 3, 2026	67.00	67.38	64.89	65.10	65.10	-2.13%	4,574,322
Apr 2, 2026	68.75	68.75	66.16	66.52	66.52	-3.76%	6,402,436
Apr 1, 2026	69.45	70.00	68.63	69.12	69.12	1.66%	5,560,493
Mar 31, 2026	68.67	69.68	67.74	67.99	67.99	-0.56%	5,393,189
Mar 30, 2026	67.46	68.85	66.82	68.37	68.37	-0.48%	4,708,231
Mar 27, 2026	66.92	69.20	66.92	68.70	68.70	0.78%	5,325,848
Mar 26, 2026	69.63	70.06	67.76	68.17	68.17	-2.05%	5,495,664
Mar 25, 2026	68.28	70.71	68.28	69.60	69.60	2.11%	7,144,870
Mar 24, 2026	68.03	68.27	66.41	68.16	68.16	2.51%	6,957,321
Mar 23, 2026	69.79	70.90	66.07	66.49	66.49	-5.75%	8,859,126
Mar 20, 2026	73.07	73.93	70.50	70.55	70.55	-3.40%	7,578,891
Mar 19, 2026	72.99	74.19	72.40	73.03	73.03	-1.74%	9,219,493
Mar 18, 2026	73.37	74.39	72.91	74.32	74.32	2.00%	5,965,221
Mar 17, 2026	75.01	75.54	72.72	72.86	72.86	-2.00%	6,692,605
Mar 16, 2026	73.00	74.48	72.50	74.35	74.35	1.23%	6,427,777