SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	26.33	26.67	25.67	26.50	26.50	-2.93%	23,029,444
Jun 9, 2026	27.16	27.50	26.26	27.30	27.30	1.94%	25,734,068
Jun 8, 2026	25.74	28.50	25.66	26.78	26.78	-2.90%	29,644,853
Jun 5, 2026	27.32	28.88	27.30	27.58	27.58	-4.00%	33,248,545
Jun 4, 2026	28.34	30.46	28.21	28.73	28.73	1.52%	44,244,930
Jun 3, 2026	29.44	30.48	27.85	28.30	28.30	2.13%	56,443,347
Jun 2, 2026	26.83	28.16	25.73	27.71	27.71	3.32%	34,920,762
Jun 1, 2026	27.60	28.78	26.54	26.82	26.82	-4.15%	31,060,790
May 29, 2026	30.95	30.95	27.70	27.98	27.98	-9.60%	44,217,666
May 28, 2026	30.82	31.38	29.45	30.95	30.95	-1.21%	39,803,640
May 27, 2026	32.10	33.09	30.64	31.33	31.33	-4.07%	47,272,174
May 26, 2026	36.30	36.48	32.00	32.66	32.66	-14.19%	56,214,497
May 25, 2026	36.01	38.40	33.05	38.06	38.06	3.76%	66,886,188
May 22, 2026	36.71	37.67	34.28	36.68	36.68	2.86%	63,454,930
May 21, 2026	40.49	41.75	35.15	35.66	35.66	-9.24%	69,942,827
May 20, 2026	41.20	41.25	38.68	39.29	39.29	-6.98%	58,652,120
May 19, 2026	33.34	42.24	32.52	42.24	42.24	20.00%	75,461,258
May 18, 2026	34.00	36.28	33.10	35.20	35.20	-0.17%	61,352,937
May 15, 2026	34.36	36.68	33.53	35.26	35.26	10.71%	70,052,060
May 14, 2026	31.83	33.29	30.08	31.85	31.85	3.64%	71,112,920
May 13, 2026	28.65	33.30	28.65	30.73	30.73	7.98%	81,704,740
May 12, 2026	26.76	30.00	24.93	28.46	28.46	13.79%	86,994,470
May 11, 2026	25.02	25.55	23.39	25.01	25.01	0.08%	59,498,430
May 8, 2026	23.78	26.06	23.76	24.99	24.99	0.89%	60,293,440
May 7, 2026	24.98	25.98	23.70	24.77	24.77	0.81%	79,839,030
May 6, 2026	24.99	25.39	22.77	24.57	24.57	0.41%	86,444,100
Apr 30, 2026	24.47	24.47	24.00	24.47	24.47	20.01%	36,827,800
Apr 29, 2026	20.39	20.39	20.39	20.39	20.39	20.01%	8,850,762
Apr 28, 2026	17.61	17.80	16.89	16.99	16.99	-3.47%	19,606,900
Apr 27, 2026	16.32	18.05	16.09	17.60	17.60	5.20%	28,766,970
Apr 24, 2026	16.03	17.45	15.99	16.73	16.73	1.39%	24,668,600
Apr 23, 2026	16.99	17.00	16.21	16.50	16.50	-3.17%	17,348,630
Apr 22, 2026	17.29	17.48	16.82	17.04	17.04	-2.74%	23,090,650
Apr 21, 2026	16.22	17.52	16.01	17.52	17.52	6.05%	44,437,760
Apr 20, 2026	18.28	18.37	16.06	16.52	16.52	-11.47%	52,643,550
Apr 17, 2026	17.18	18.98	17.00	18.66	18.66	7.18%	37,671,290
Apr 16, 2026	18.01	18.02	17.28	17.41	17.41	-3.33%	24,085,260
Apr 15, 2026	18.17	18.40	17.45	18.01	18.01	1.12%	32,147,630
Apr 14, 2026	17.02	18.18	16.81	17.81	17.81	7.81%	51,060,780
Apr 13, 2026	16.50	16.85	16.19	16.52	16.52	-0.90%	25,834,190
Apr 10, 2026	16.74	17.08	16.04	16.67	16.67	-0.42%	37,229,290
Apr 9, 2026	15.63	17.00	15.25	16.74	16.74	5.48%	51,809,050
Apr 8, 2026	15.41	15.98	15.22	15.87	15.87	4.82%	36,441,920
Apr 7, 2026	16.22	16.45	14.96	15.14	15.14	-8.85%	47,659,410
Apr 3, 2026	16.23	17.18	15.23	16.61	16.61	11.25%	67,703,020
Apr 2, 2026	13.47	15.95	13.35	14.93	14.93	10.67%	41,464,180
Apr 1, 2026	13.45	13.69	13.23	13.49	13.49	2.12%	6,169,989
Mar 31, 2026	13.62	13.70	13.20	13.21	13.21	-3.58%	6,373,600
Mar 30, 2026	13.65	13.85	13.27	13.70	13.70	-1.86%	6,150,800
Mar 27, 2026	13.69	13.96	13.20	13.96	13.96	1.68%	7,028,600