SHE:300643 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.78	18.06	17.27	17.69	17.69	-1.17%	4,192,600
Jun 4, 2026	17.75	18.20	17.61	17.90	17.90	0.39%	4,672,100
Jun 3, 2026	17.54	18.32	17.32	17.83	17.83	1.60%	5,401,000
Jun 2, 2026	17.45	17.65	16.75	17.55	17.55	2.33%	5,201,275
Jun 1, 2026	16.28	17.74	16.20	17.15	17.15	5.34%	6,707,822
May 29, 2026	17.20	17.53	16.39	16.50	16.28	-4.46%	4,221,400
May 28, 2026	17.26	17.47	16.81	17.27	17.04	0.06%	3,594,000
May 27, 2026	17.37	17.97	16.86	17.26	17.03	-0.63%	6,028,800
May 26, 2026	17.88	17.91	17.18	17.37	17.14	-3.29%	4,672,700
May 25, 2026	18.39	18.47	17.65	17.96	17.72	-2.39%	5,285,000
May 22, 2026	18.35	18.60	17.96	18.40	18.15	1.49%	4,020,100
May 21, 2026	18.51	18.95	18.08	18.13	17.89	-1.84%	4,678,100
May 20, 2026	18.67	18.73	18.27	18.47	18.22	-2.12%	4,146,900
May 19, 2026	18.58	19.05	18.53	18.87	18.62	0.96%	3,791,700
May 18, 2026	18.80	18.88	18.44	18.69	18.44	-1.42%	4,438,300
May 15, 2026	18.70	19.25	18.62	18.96	18.71	1.94%	7,083,143
May 14, 2026	19.10	19.16	18.52	18.60	18.35	-2.00%	5,572,200
May 13, 2026	18.49	19.33	18.30	18.98	18.73	2.37%	6,729,500
May 12, 2026	18.80	18.94	18.40	18.54	18.29	-1.54%	4,346,800
May 11, 2026	18.70	19.18	18.50	18.83	18.58	0.53%	6,883,324
May 8, 2026	18.22	18.90	18.05	18.73	18.48	2.69%	6,838,700
May 7, 2026	18.11	18.27	17.89	18.24	18.00	0.77%	4,478,200
May 6, 2026	17.77	18.15	17.77	18.10	17.86	1.40%	5,190,400
Apr 30, 2026	17.90	18.01	17.72	17.85	17.61	-0.34%	3,876,500
Apr 29, 2026	18.02	18.15	17.80	17.91	17.67	-1.38%	6,328,900
Apr 28, 2026	17.60	18.57	17.43	18.16	17.92	3.71%	9,327,400
Apr 27, 2026	17.18	17.65	16.86	17.51	17.28	1.74%	5,567,100
Apr 24, 2026	17.18	17.38	16.98	17.21	16.98	-0.81%	4,140,000
Apr 23, 2026	17.87	18.02	17.25	17.35	17.12	-1.92%	4,057,642
Apr 22, 2026	17.69	17.75	17.53	17.69	17.45	0.23%	2,776,600
Apr 21, 2026	17.85	17.92	17.55	17.65	17.41	-1.51%	3,084,200
Apr 20, 2026	18.03	18.05	17.84	17.92	17.68	-0.61%	3,288,700
Apr 17, 2026	17.88	18.09	17.73	18.03	17.79	0.56%	3,828,100
Apr 16, 2026	17.92	18.03	17.79	17.93	17.69	0.79%	4,364,843
Apr 15, 2026	18.15	18.26	17.73	17.79	17.55	-1.44%	4,066,900
Apr 14, 2026	18.34	18.43	17.85	18.05	17.81	-	4,383,618
Apr 13, 2026	17.50	18.50	17.50	18.05	17.81	2.56%	6,868,018
Apr 10, 2026	17.59	17.80	17.53	17.60	17.37	0.92%	3,750,600
Apr 9, 2026	17.22	17.80	17.13	17.44	17.21	0.29%	4,889,178
Apr 8, 2026	16.80	17.56	16.71	17.39	17.16	6.17%	6,587,778
Apr 7, 2026	16.14	16.53	16.07	16.38	16.16	1.80%	2,955,024
Apr 3, 2026	16.55	16.58	16.03	16.09	15.88	-3.07%	3,056,978
Apr 2, 2026	16.90	16.90	16.30	16.60	16.38	-1.78%	3,784,900
Apr 1, 2026	16.75	16.97	16.62	16.90	16.67	2.55%	4,322,800
Mar 31, 2026	16.71	16.88	16.27	16.48	16.26	-1.85%	4,129,700
Mar 30, 2026	16.38	16.79	16.33	16.79	16.57	1.21%	3,764,000
Mar 27, 2026	16.37	16.73	16.29	16.59	16.37	0.12%	4,933,300
Mar 26, 2026	17.08	17.15	16.38	16.57	16.35	-3.04%	5,681,700
Mar 25, 2026	17.19	17.47	17.02	17.09	16.86	0.18%	5,525,639
Mar 24, 2026	16.90	17.12	16.50	17.06	16.83	3.39%	5,546,900