SHE:300652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.47	44.08	41.35	43.36	43.36	2.31%	3,580,660
Jun 1, 2026	45.14	46.14	41.88	42.38	42.38	-8.13%	4,100,760
May 29, 2026	48.30	49.10	45.99	46.13	46.13	-4.45%	4,023,400
May 28, 2026	47.80	49.08	47.16	48.28	48.28	-1.47%	3,855,160
May 27, 2026	52.33	52.33	47.60	49.00	49.00	-6.45%	6,856,209
May 26, 2026	52.00	52.57	50.46	52.38	52.38	0.54%	7,132,454
May 25, 2026	49.70	52.10	49.70	52.10	52.10	5.72%	10,022,350
May 22, 2026	47.46	49.64	46.40	49.28	49.28	3.81%	6,769,270
May 21, 2026	47.72	49.10	47.11	47.47	47.47	-0.69%	5,504,286
May 20, 2026	47.95	49.18	47.60	47.80	47.80	-2.21%	4,705,199
May 19, 2026	49.40	50.19	48.20	48.88	48.88	-1.05%	5,676,156
May 18, 2026	46.25	49.40	45.80	49.40	49.40	5.15%	8,478,613
May 15, 2026	44.69	47.77	44.58	46.98	46.98	4.63%	6,271,106
May 14, 2026	46.45	46.80	44.88	44.90	44.90	-3.34%	3,859,800
May 13, 2026	46.24	47.08	45.70	46.45	46.45	-0.85%	4,418,513
May 12, 2026	47.30	47.95	46.82	46.85	46.85	-1.93%	5,455,936
May 11, 2026	47.00	47.87	46.00	47.77	47.77	1.60%	7,732,746
May 8, 2026	46.49	48.09	45.44	47.02	47.02	2.28%	11,266,400
May 7, 2026	47.00	47.22	45.55	45.97	45.97	-2.85%	9,284,976
May 6, 2026	39.50	47.32	39.40	47.32	47.32	20.01%	12,372,360
Apr 30, 2026	38.49	40.36	38.12	39.43	39.43	2.44%	3,756,916
Apr 29, 2026	39.00	39.00	37.49	38.49	38.49	-2.11%	3,577,326
Apr 28, 2026	41.24	41.44	39.03	39.32	39.32	-4.70%	3,156,367
Apr 27, 2026	41.60	42.15	41.06	41.26	41.26	-1.22%	2,331,115
Apr 24, 2026	41.89	42.33	41.58	41.77	41.77	-1.32%	1,153,677
Apr 23, 2026	43.10	43.18	41.84	42.33	42.33	-2.08%	1,732,011
Apr 22, 2026	43.10	43.37	42.80	43.23	43.23	0.19%	1,614,431
Apr 21, 2026	44.00	44.02	42.91	43.15	43.15	-2.42%	1,969,900
Apr 20, 2026	43.75	44.80	43.03	44.22	44.22	1.56%	1,955,766
Apr 17, 2026	43.32	43.73	42.95	43.54	43.54	0.09%	1,430,860
Apr 16, 2026	43.40	43.80	43.12	43.50	43.50	0.69%	1,337,342
Apr 15, 2026	43.50	44.76	43.05	43.20	43.20	0.40%	2,427,343
Apr 14, 2026	43.06	43.07	42.50	43.03	43.03	1.18%	1,256,865
Apr 13, 2026	42.54	43.00	42.17	42.53	42.53	-1.00%	1,422,520
Apr 10, 2026	42.46	43.52	42.22	42.96	42.96	2.26%	2,146,946
Apr 9, 2026	42.27	42.43	41.81	42.01	42.01	-1.45%	1,575,658
Apr 8, 2026	41.41	42.69	41.21	42.63	42.63	5.52%	2,470,632
Apr 7, 2026	40.29	40.69	40.01	40.40	40.40	1.23%	1,607,780
Apr 3, 2026	40.76	41.15	39.73	39.91	39.91	-2.30%	1,314,830
Apr 2, 2026	41.75	41.85	40.65	40.85	40.85	-1.97%	1,478,689
Apr 1, 2026	41.70	41.95	41.34	41.67	41.67	1.61%	1,440,988
Mar 31, 2026	41.35	42.08	40.92	41.01	41.01	-0.65%	1,706,328
Mar 30, 2026	40.78	41.54	40.50	41.28	41.28	-0.41%	1,378,473
Mar 27, 2026	40.80	41.64	40.00	41.45	41.45	1.10%	1,272,340
Mar 26, 2026	41.86	42.49	40.75	41.00	41.00	-1.84%	1,643,477
Mar 25, 2026	40.71	41.87	40.71	41.77	41.77	2.70%	1,954,140
Mar 24, 2026	40.81	41.16	39.63	40.67	40.67	1.32%	2,121,863
Mar 23, 2026	41.82	42.67	39.67	40.14	40.14	-5.66%	2,887,036
Mar 20, 2026	44.30	44.70	42.55	42.55	42.55	-3.86%	1,827,026
Mar 19, 2026	45.15	45.52	44.00	44.26	44.26	-3.45%	2,058,800