SHE:300644 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	28.70	29.00	28.09	28.10	28.10	-2.46%	1,760,000
Apr 2, 2026	29.01	29.47	28.43	28.81	28.81	-1.06%	2,091,800
Apr 1, 2026	29.37	29.45	28.89	29.12	29.12	1.61%	2,047,155
Mar 31, 2026	28.97	29.37	28.61	28.66	28.66	-0.86%	2,066,735
Mar 30, 2026	28.59	29.52	28.40	28.91	28.91	0.87%	2,574,950
Mar 27, 2026	28.16	28.90	28.01	28.66	28.66	0.42%	1,963,000
Mar 26, 2026	28.55	29.29	28.23	28.54	28.54	0.35%	2,870,810
Mar 25, 2026	27.99	28.60	27.96	28.44	28.44	1.94%	1,985,106
Mar 24, 2026	27.69	27.92	26.92	27.90	27.90	3.10%	2,552,424
Mar 23, 2026	28.01	28.45	26.93	27.06	27.06	-5.78%	3,483,230
Mar 20, 2026	29.99	30.18	28.70	28.72	28.72	-3.14%	2,841,800
Mar 19, 2026	30.51	30.55	29.45	29.65	29.65	-3.77%	2,714,550
Mar 18, 2026	30.93	30.93	30.33	30.81	30.81	0.85%	2,028,800
Mar 17, 2026	31.52	31.62	30.55	30.55	30.55	-2.52%	2,310,500
Mar 16, 2026	31.34	31.70	30.88	31.34	31.34	0.35%	2,721,100