SHE:300626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.24	37.24	33.65	34.39	-	1.00%	10,951,280
Jun 1, 2026	35.21	35.84	33.82	34.05	34.05	-4.06%	12,728,200
May 29, 2026	37.24	38.68	35.05	35.49	35.49	-4.72%	14,625,400
May 28, 2026	42.05	42.44	36.71	37.25	37.25	-11.56%	23,000,060
May 27, 2026	42.71	43.00	40.48	42.12	42.12	-1.40%	21,358,410
May 26, 2026	40.48	46.80	40.48	42.72	42.72	9.48%	36,950,070
May 25, 2026	32.89	39.02	32.89	39.02	39.02	19.99%	18,516,160
May 22, 2026	29.33	33.00	28.30	32.52	32.52	11.45%	12,743,300
May 21, 2026	30.78	31.87	29.00	29.18	29.18	-4.89%	9,261,700
May 20, 2026	31.50	31.58	29.86	30.68	30.68	-3.22%	10,380,720
May 19, 2026	32.64	32.64	31.37	31.70	31.70	-2.46%	7,133,520
May 18, 2026	33.80	33.98	31.83	32.50	32.50	-1.93%	10,706,340
May 15, 2026	34.10	34.99	32.84	33.14	33.14	-3.10%	13,277,180
May 14, 2026	33.57	35.13	32.62	34.20	34.20	2.64%	12,918,180
May 13, 2026	33.01	34.43	32.31	33.32	33.32	-0.92%	14,838,920
May 12, 2026	29.40	34.38	29.40	33.63	33.63	14.00%	17,995,460
May 11, 2026	28.64	29.65	27.88	29.50	29.50	5.06%	11,866,390
May 8, 2026	27.24	28.60	26.96	28.08	28.08	3.24%	10,042,250
May 7, 2026	26.68	27.50	26.50	27.20	27.20	1.80%	7,437,800
May 6, 2026	26.13	26.82	25.46	26.72	26.72	-0.22%	10,877,260
Apr 30, 2026	26.51	26.86	25.66	26.78	26.78	2.88%	7,618,500
Apr 29, 2026	26.00	26.60	25.57	26.03	26.03	0.19%	6,814,785
Apr 28, 2026	26.17	26.87	25.87	25.98	25.98	-1.37%	6,143,400
Apr 27, 2026	26.25	26.80	25.27	26.34	26.34	-0.57%	10,098,210
Apr 24, 2026	27.74	29.85	26.22	26.49	26.49	-5.43%	12,774,380
Apr 23, 2026	28.80	29.20	27.66	28.01	28.01	-2.54%	6,805,180
Apr 22, 2026	28.68	29.10	28.20	28.74	28.74	-0.90%	7,770,241
Apr 21, 2026	28.89	29.39	28.25	29.00	29.00	0.87%	8,949,080
Apr 20, 2026	28.39	29.07	27.66	28.75	28.75	1.95%	11,972,200
Apr 17, 2026	26.00	28.38	25.25	28.20	28.20	7.84%	15,250,140
Apr 16, 2026	26.26	26.39	25.59	26.15	26.15	-0.19%	9,424,200
Apr 15, 2026	27.73	27.94	26.05	26.20	26.20	-4.97%	12,665,600
Apr 14, 2026	27.26	27.88	26.81	27.57	27.57	2.57%	11,764,320
Apr 13, 2026	26.48	27.10	26.01	26.88	26.88	-0.92%	13,925,940
Apr 10, 2026	27.06	28.10	26.36	27.13	27.13	0.18%	16,650,240
Apr 9, 2026	25.44	27.87	24.76	27.08	27.08	6.99%	19,891,080
Apr 8, 2026	24.11	25.67	24.00	25.31	25.31	5.90%	18,485,980
Apr 7, 2026	24.79	25.10	22.79	23.90	23.90	-2.81%	26,601,110
Apr 3, 2026	20.49	24.59	20.49	24.59	24.59	20.01%	30,890,940
Apr 2, 2026	20.00	20.60	19.48	20.49	20.49	2.30%	9,070,500
Apr 1, 2026	19.90	20.25	19.37	20.03	20.03	3.19%	5,606,400
Mar 31, 2026	20.19	20.52	19.40	19.41	19.41	-3.86%	6,406,300
Mar 30, 2026	20.19	20.68	19.98	20.19	20.19	-1.13%	4,703,300
Mar 27, 2026	19.58	20.52	19.58	20.42	20.42	2.82%	6,395,540
Mar 26, 2026	19.74	20.46	19.48	19.86	19.86	0.71%	6,478,790
Mar 25, 2026	19.11	19.79	19.11	19.72	19.72	2.71%	6,302,140
Mar 24, 2026	19.02	19.29	18.40	19.20	19.20	3.06%	7,826,890
Mar 23, 2026	19.26	19.73	18.21	18.63	18.63	-6.10%	7,965,890
Mar 20, 2026	21.60	22.00	19.81	19.84	19.84	-7.29%	11,102,300
Mar 19, 2026	21.50	22.28	21.25	21.40	21.40	-1.61%	9,501,100