SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	41.00	41.36	39.40	39.88	39.88	-5.94%	14,125,240
Jun 22, 2026	39.92	42.68	38.05	42.40	42.40	4.48%	23,104,000
Jun 18, 2026	39.52	42.01	38.51	40.58	40.58	1.93%	23,393,696
Jun 17, 2026	37.08	40.36	36.47	39.81	39.81	5.43%	22,835,002
Jun 16, 2026	37.24	37.90	35.55	37.76	37.76	1.92%	14,979,960
Jun 15, 2026	34.82	37.25	34.82	37.05	37.05	4.37%	14,574,500
Jun 12, 2026	37.12	37.58	35.40	35.50	35.50	-2.42%	12,530,940
Jun 11, 2026	36.65	37.01	35.15	36.38	36.38	-1.73%	11,781,300
Jun 10, 2026	36.53	37.52	34.30	37.02	37.02	1.26%	17,784,860
Jun 9, 2026	41.20	41.89	35.37	36.56	36.56	-11.27%	26,545,322
Jun 8, 2026	38.60	42.65	37.30	41.22	41.20	2.28%	27,680,609
Jun 5, 2026	33.58	40.30	33.01	40.30	40.28	20.01%	12,934,530
Jun 4, 2026	34.00	34.40	32.89	33.58	33.57	-2.81%	7,784,238
Jun 3, 2026	34.79	35.65	33.91	34.55	34.54	0.93%	10,779,340
Jun 2, 2026	33.65	35.30	33.65	34.23	34.22	0.53%	12,596,780
Jun 1, 2026	35.21	35.84	33.82	34.05	34.04	-4.06%	12,728,200
May 29, 2026	37.24	38.68	35.05	35.49	35.48	-4.72%	14,625,400
May 28, 2026	42.05	42.44	36.71	37.25	37.23	-11.56%	23,000,060
May 27, 2026	42.71	43.00	40.48	42.12	42.10	-1.40%	21,358,410
May 26, 2026	40.48	46.80	40.48	42.72	42.70	9.48%	36,950,070
May 25, 2026	32.89	39.02	32.89	39.02	39.00	19.99%	18,516,160
May 22, 2026	29.33	33.00	28.30	32.52	32.51	11.45%	12,743,300
May 21, 2026	30.78	31.87	29.00	29.18	29.17	-4.89%	9,261,700
May 20, 2026	31.50	31.58	29.86	30.68	30.67	-3.22%	10,380,720
May 19, 2026	32.64	32.64	31.37	31.70	31.69	-2.46%	7,133,520
May 18, 2026	33.80	33.98	31.83	32.50	32.49	-1.93%	10,706,340
May 15, 2026	34.10	34.99	32.84	33.14	33.13	-3.10%	13,277,180
May 14, 2026	33.57	35.13	32.62	34.20	34.19	2.64%	12,918,180
May 13, 2026	33.01	34.43	32.31	33.32	33.31	-0.92%	14,838,920
May 12, 2026	29.40	34.38	29.40	33.63	33.62	14.00%	17,995,460
May 11, 2026	28.64	29.65	27.88	29.50	29.49	5.06%	11,866,390
May 8, 2026	27.24	28.60	26.96	28.08	28.07	3.24%	10,042,250
May 7, 2026	26.68	27.50	26.50	27.20	27.19	1.80%	7,437,800
May 6, 2026	26.13	26.82	25.46	26.72	26.71	-0.22%	10,877,260
Apr 30, 2026	26.51	26.86	25.66	26.78	26.77	2.88%	7,618,500
Apr 29, 2026	26.00	26.60	25.57	26.03	26.02	0.19%	6,814,785
Apr 28, 2026	26.17	26.87	25.87	25.98	25.97	-1.37%	6,143,400
Apr 27, 2026	26.25	26.80	25.27	26.34	26.33	-0.57%	10,098,210
Apr 24, 2026	27.74	29.85	26.22	26.49	26.48	-5.43%	12,774,380
Apr 23, 2026	28.80	29.20	27.66	28.01	28.00	-2.54%	6,805,180
Apr 22, 2026	28.68	29.10	28.20	28.74	28.73	-0.90%	7,770,141
Apr 21, 2026	28.89	29.39	28.25	29.00	28.99	0.87%	8,949,080
Apr 20, 2026	28.39	29.07	27.66	28.75	28.74	1.95%	11,972,200
Apr 17, 2026	26.00	28.38	25.25	28.20	28.19	7.84%	15,250,140
Apr 16, 2026	26.26	26.39	25.59	26.15	26.14	-0.19%	9,424,200
Apr 15, 2026	27.73	27.94	26.05	26.20	26.19	-4.97%	12,665,600
Apr 14, 2026	27.26	27.88	26.81	27.57	27.56	2.57%	11,764,320
Apr 13, 2026	26.48	27.10	26.01	26.88	26.87	-0.92%	13,925,940
Apr 10, 2026	27.06	28.10	26.36	27.13	27.12	0.18%	16,650,240
Apr 9, 2026	25.44	27.87	24.76	27.08	27.07	6.99%	19,891,080