SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.68	36.78	35.90	36.15	36.15	-4.49%	12,838,750
May 28, 2026	37.65	38.00	37.13	37.85	37.85	0.11%	8,319,748
May 27, 2026	37.58	38.05	37.21	37.81	37.81	-0.16%	8,439,894
May 26, 2026	38.24	38.58	37.08	37.87	37.87	-0.39%	9,569,378
May 25, 2026	37.95	38.29	37.66	38.02	38.02	0.03%	6,818,424
May 22, 2026	37.81	38.14	37.01	38.01	38.01	1.69%	8,104,583
May 21, 2026	39.30	39.77	37.32	37.38	37.38	-4.50%	11,406,480
May 20, 2026	38.62	39.38	38.26	39.14	39.14	0.82%	7,917,662
May 19, 2026	37.64	38.84	37.56	38.82	38.82	2.97%	9,322,866
May 18, 2026	38.11	38.21	37.45	37.70	37.70	-1.08%	8,426,370
May 15, 2026	38.85	39.04	37.80	38.11	38.11	-1.90%	9,498,976
May 14, 2026	39.53	39.72	38.85	38.85	38.85	-2.24%	8,479,387
May 13, 2026	38.46	39.83	38.25	39.74	39.74	2.87%	14,132,260
May 12, 2026	38.82	39.15	38.41	38.63	38.63	-0.44%	10,221,620
May 11, 2026	37.65	38.95	37.51	38.80	38.80	3.69%	14,990,170
May 8, 2026	37.00	37.64	36.48	37.42	37.42	0.81%	9,237,572
May 7, 2026	36.96	37.23	36.32	37.12	37.12	0.76%	9,689,453
May 6, 2026	36.69	37.04	36.40	36.84	36.84	0.85%	11,598,530
Apr 30, 2026	36.65	36.83	36.43	36.53	36.53	-0.73%	6,498,216
Apr 29, 2026	36.65	36.99	36.41	36.80	36.80	-	8,021,481
Apr 28, 2026	37.23	37.38	36.62	36.80	36.80	-1.60%	9,053,676
Apr 27, 2026	37.07	37.86	37.06	37.40	37.40	0.29%	10,353,850
Apr 24, 2026	37.13	37.87	37.13	37.29	37.29	0.03%	10,781,490
Apr 23, 2026	37.86	37.88	36.94	37.28	37.28	-1.38%	15,473,500
Apr 22, 2026	36.36	37.95	36.36	37.80	37.80	5.76%	23,952,050
Apr 21, 2026	35.83	36.08	35.50	35.74	35.74	-0.53%	5,494,329
Apr 20, 2026	35.67	36.10	35.40	35.93	35.93	0.73%	5,917,153
Apr 17, 2026	35.58	35.78	35.25	35.67	35.67	-	6,173,804
Apr 16, 2026	35.55	35.86	35.40	35.67	35.67	1.08%	6,083,360
Apr 15, 2026	36.10	36.50	35.25	35.29	35.29	-1.94%	7,564,246
Apr 14, 2026	36.01	36.23	35.63	35.99	35.99	-0.28%	8,479,354
Apr 13, 2026	35.40	36.64	35.30	36.09	36.09	4.10%	15,341,520
Apr 10, 2026	34.59	34.90	34.43	34.67	34.67	0.84%	5,588,439
Apr 9, 2026	34.23	34.65	34.23	34.38	34.38	-0.72%	4,515,883
Apr 8, 2026	33.64	34.63	33.56	34.63	34.63	4.78%	8,788,655
Apr 7, 2026	32.95	33.44	32.78	33.05	33.05	0.36%	4,321,661
Apr 3, 2026	32.99	33.23	32.86	32.93	32.93	0.15%	4,098,400
Apr 2, 2026	32.89	33.10	32.68	32.88	32.88	-0.06%	4,669,603
Apr 1, 2026	33.15	33.22	32.54	32.90	32.90	0.49%	5,371,590
Mar 31, 2026	32.53	32.99	32.40	32.74	32.74	0.55%	6,040,598
Mar 30, 2026	31.75	32.56	31.66	32.56	32.56	1.53%	5,926,240
Mar 27, 2026	31.51	32.19	31.41	32.07	32.07	0.66%	4,991,635
Mar 26, 2026	32.96	32.97	31.74	31.86	31.86	-3.37%	9,804,142
Mar 25, 2026	33.12	33.72	32.84	32.97	32.97	0.06%	7,895,605
Mar 24, 2026	33.38	33.41	32.45	32.95	32.95	0.15%	9,597,426
Mar 23, 2026	33.86	34.15	32.68	32.90	32.90	-4.55%	12,484,290
Mar 20, 2026	34.23	35.03	34.04	34.47	34.47	0.64%	12,181,540
Mar 19, 2026	33.70	34.63	33.52	34.25	34.25	1.15%	11,300,580
Mar 18, 2026	33.75	33.91	33.36	33.86	33.86	0.62%	5,876,111
Mar 17, 2026	33.95	34.16	33.63	33.65	33.65	-0.83%	6,714,359