SHE:300628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.70	33.75	33.15	33.20	33.20	-1.72%	8,148,848
Jun 17, 2026	33.11	34.30	33.01	33.78	33.78	1.08%	9,169,336
Jun 16, 2026	33.85	33.96	33.20	33.42	33.42	-1.79%	10,279,830
Jun 15, 2026	33.88	34.27	33.21	34.03	34.03	-0.21%	12,507,830
Jun 12, 2026	34.86	35.12	33.68	34.10	34.10	-1.16%	16,150,410
Jun 11, 2026	34.66	35.47	33.90	34.50	34.50	-0.95%	10,851,250
Jun 10, 2026	34.80	35.38	34.06	34.83	34.83	-1.39%	12,027,280
Jun 9, 2026	35.93	36.00	34.52	35.32	35.32	-0.42%	17,763,930
Jun 8, 2026	38.02	38.05	35.41	35.47	35.47	-9.97%	21,944,110
Jun 5, 2026	38.52	40.88	38.34	39.40	39.40	1.62%	19,704,880
Jun 4, 2026	38.75	39.90	38.49	38.77	38.77	-1.30%	13,188,260
Jun 3, 2026	39.11	39.67	38.51	39.28	39.28	-0.56%	15,396,280
Jun 2, 2026	38.00	39.94	37.61	39.50	39.50	3.54%	23,005,490
Jun 1, 2026	36.30	39.21	36.15	38.15	38.15	5.53%	17,684,430
May 29, 2026	36.68	36.78	35.90	36.15	36.15	-1.09%	12,838,750
May 28, 2026	37.65	38.00	37.13	37.85	36.55	0.11%	8,319,748
May 27, 2026	37.58	38.05	37.21	37.81	36.51	-0.16%	8,439,894
May 26, 2026	38.24	38.58	37.08	37.87	36.57	-0.39%	9,569,378
May 25, 2026	37.95	38.29	37.66	38.02	36.71	0.03%	6,818,424
May 22, 2026	37.81	38.14	37.01	38.01	36.70	1.69%	8,104,583
May 21, 2026	39.30	39.77	37.32	37.38	36.10	-4.50%	11,406,480
May 20, 2026	38.62	39.38	38.26	39.14	37.80	0.82%	7,917,662
May 19, 2026	37.64	38.84	37.56	38.82	37.49	2.97%	9,322,866
May 18, 2026	38.11	38.21	37.45	37.70	36.41	-1.08%	8,426,370
May 15, 2026	38.85	39.04	37.80	38.11	36.80	-1.90%	9,498,976
May 14, 2026	39.53	39.72	38.85	38.85	37.52	-2.24%	8,479,387
May 13, 2026	38.46	39.83	38.25	39.74	38.38	2.87%	14,132,260
May 12, 2026	38.82	39.15	38.41	38.63	37.30	-0.44%	10,221,620
May 11, 2026	37.65	38.95	37.51	38.80	37.47	3.69%	14,990,170
May 8, 2026	37.00	37.64	36.48	37.42	36.13	0.81%	9,237,572
May 7, 2026	36.96	37.23	36.32	37.12	35.85	0.76%	9,689,453
May 6, 2026	36.69	37.04	36.40	36.84	35.57	0.85%	11,598,530
Apr 30, 2026	36.65	36.83	36.43	36.53	35.28	-0.73%	6,498,216
Apr 29, 2026	36.65	36.99	36.41	36.80	35.54	-	8,021,481
Apr 28, 2026	37.23	37.38	36.62	36.80	35.54	-1.60%	9,053,676
Apr 27, 2026	37.07	37.86	37.06	37.40	36.12	0.29%	10,353,850
Apr 24, 2026	37.13	37.87	37.13	37.29	36.01	0.03%	10,781,490
Apr 23, 2026	37.86	37.88	36.94	37.28	36.00	-1.38%	15,473,500
Apr 22, 2026	36.36	37.95	36.36	37.80	36.50	5.76%	23,952,050
Apr 21, 2026	35.83	36.08	35.50	35.74	34.51	-0.53%	5,494,329
Apr 20, 2026	35.67	36.10	35.40	35.93	34.70	0.73%	5,917,153
Apr 17, 2026	35.58	35.78	35.25	35.67	34.44	-	6,173,804
Apr 16, 2026	35.55	35.86	35.40	35.67	34.44	1.08%	6,083,360
Apr 15, 2026	36.10	36.50	35.25	35.29	34.08	-1.94%	7,564,246
Apr 14, 2026	36.01	36.23	35.63	35.99	34.75	-0.28%	8,479,354
Apr 13, 2026	35.40	36.64	35.30	36.09	34.85	4.10%	15,341,520
Apr 10, 2026	34.59	34.90	34.43	34.67	33.48	0.84%	5,588,439
Apr 9, 2026	34.23	34.65	34.23	34.38	33.20	-0.72%	4,515,883
Apr 8, 2026	33.64	34.63	33.56	34.63	33.44	4.78%	8,788,655
Apr 7, 2026	32.95	33.44	32.78	33.05	31.91	0.36%	4,321,661