SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.00	26.22	25.00	26.01	-	1.17%	1,349,100
Jun 17, 2026	25.89	25.93	25.38	25.71	25.71	-1.38%	2,386,260
Jun 16, 2026	25.50	26.20	25.02	26.07	26.07	1.60%	3,027,040
Jun 15, 2026	25.39	25.93	25.38	25.66	25.66	1.66%	3,128,053
Jun 12, 2026	25.00	25.48	24.66	25.24	25.24	2.35%	3,054,080
Jun 11, 2026	24.70	25.06	24.02	24.66	24.66	-1.56%	2,577,800
Jun 10, 2026	24.66	25.67	24.60	25.05	25.05	0.16%	2,942,660
Jun 9, 2026	24.28	25.13	24.25	25.01	25.01	3.78%	2,356,400
Jun 8, 2026	24.37	25.06	23.80	24.10	24.10	-4.14%	2,588,306
Jun 5, 2026	24.46	25.64	23.60	25.14	25.14	3.20%	4,012,600
Jun 4, 2026	24.34	24.46	23.98	24.36	24.36	-0.53%	1,848,800
Jun 3, 2026	24.73	25.00	24.22	24.49	24.49	-0.97%	1,871,800
Jun 2, 2026	25.18	25.40	24.31	24.73	24.73	-1.12%	2,322,400
Jun 1, 2026	24.58	25.55	24.51	25.01	25.01	0.81%	2,500,300
May 29, 2026	26.16	26.57	24.65	24.81	24.81	-5.23%	3,556,500
May 28, 2026	26.31	26.91	25.50	26.18	26.18	-1.02%	3,703,896
May 27, 2026	28.00	28.38	26.19	26.45	26.45	-6.87%	6,988,690
May 26, 2026	27.28	29.00	26.75	28.40	28.40	4.91%	7,106,653
May 25, 2026	27.95	28.16	26.81	27.07	27.07	-2.73%	2,768,990
May 22, 2026	27.15	28.08	26.82	27.83	27.83	2.77%	2,508,853
May 21, 2026	28.14	28.60	27.00	27.08	27.08	-3.29%	3,144,013
May 20, 2026	28.65	28.65	27.65	28.00	28.00	-2.06%	2,178,590
May 19, 2026	28.50	29.02	28.17	28.59	28.59	-0.21%	2,393,330
May 18, 2026	28.99	29.01	28.30	28.65	28.65	-1.48%	2,584,855
May 15, 2026	28.59	29.92	28.58	29.08	29.08	2.72%	4,470,342
May 14, 2026	29.14	29.18	28.27	28.31	28.31	-2.58%	1,998,330
May 13, 2026	28.88	29.20	28.70	29.06	29.06	0.48%	2,131,233
May 12, 2026	29.55	29.70	28.70	28.92	28.92	-2.17%	2,377,100
May 11, 2026	29.67	29.80	29.30	29.56	29.56	-0.24%	2,432,221
May 8, 2026	29.04	29.76	28.62	29.63	29.63	1.75%	3,373,540
May 7, 2026	28.17	29.54	28.16	29.12	29.12	3.37%	4,198,100
May 6, 2026	28.30	28.84	28.04	28.17	28.17	0.21%	3,636,300
Apr 30, 2026	27.89	28.38	27.83	28.11	28.11	0.79%	2,939,900
Apr 29, 2026	27.47	28.06	27.07	27.89	27.89	2.27%	4,287,040
Apr 28, 2026	28.34	28.35	26.75	27.27	27.27	-8.67%	8,364,040
Apr 27, 2026	29.49	29.92	29.05	29.86	29.86	0.88%	2,453,093
Apr 24, 2026	29.42	29.86	29.11	29.60	29.60	0.03%	2,304,332
Apr 23, 2026	30.30	30.35	29.45	29.59	29.59	-2.57%	2,742,100
Apr 22, 2026	30.45	30.45	29.86	30.37	30.37	0.30%	2,418,040
Apr 21, 2026	30.68	30.68	30.04	30.28	30.28	-1.30%	2,250,500
Apr 20, 2026	30.19	30.85	30.05	30.68	30.68	1.12%	2,403,600
Apr 17, 2026	30.54	30.56	30.12	30.34	30.34	-0.95%	3,051,120
Apr 16, 2026	29.54	30.68	29.48	30.63	30.63	3.65%	4,051,650
Apr 15, 2026	29.89	30.42	29.45	29.55	29.55	0.41%	3,776,900
Apr 14, 2026	28.99	29.54	28.80	29.43	29.43	2.15%	3,270,410
Apr 13, 2026	28.99	29.16	28.76	28.81	28.81	-1.84%	3,701,300
Apr 10, 2026	30.16	30.35	29.34	29.35	29.35	-2.69%	4,964,000
Apr 9, 2026	30.44	30.44	29.86	30.16	30.16	-1.11%	2,836,650
Apr 8, 2026	29.53	30.52	29.30	30.50	30.50	4.49%	3,587,868
Apr 7, 2026	28.10	29.64	28.05	29.19	29.19	3.88%	3,623,961