SHE:300652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	39.40	40.45	36.91	39.74	-	5.50%	2,648,040
Jun 22, 2026	39.50	39.50	36.62	37.67	37.67	-4.85%	3,583,824
Jun 18, 2026	39.40	39.99	38.80	39.59	39.59	0.48%	1,960,131
Jun 17, 2026	40.44	40.72	39.00	39.40	39.40	-3.29%	2,308,160
Jun 16, 2026	40.25	41.37	39.61	40.74	40.74	1.29%	1,893,580
Jun 15, 2026	38.74	40.31	38.67	40.22	40.22	4.39%	2,115,937
Jun 12, 2026	38.49	39.40	38.28	38.53	38.53	1.58%	1,771,307
Jun 11, 2026	39.20	39.59	37.83	37.93	37.93	-4.63%	2,531,723
Jun 10, 2026	41.17	41.76	39.00	39.77	39.77	-4.88%	2,438,208
Jun 9, 2026	42.00	42.50	40.77	41.81	41.81	0.19%	2,096,240
Jun 8, 2026	40.41	42.88	40.41	41.83	41.73	-2.77%	2,303,900
Jun 5, 2026	41.69	44.08	40.40	43.02	42.92	1.97%	3,560,790
Jun 4, 2026	41.50	43.00	40.90	42.19	42.09	0.62%	2,442,210
Jun 3, 2026	42.81	43.99	41.36	41.93	41.83	-3.30%	3,483,970
Jun 2, 2026	42.47	44.08	41.35	43.36	43.26	2.31%	3,580,660
Jun 1, 2026	45.14	46.14	41.88	42.38	42.28	-8.13%	4,100,760
May 29, 2026	48.30	49.10	45.99	46.13	46.02	-4.45%	4,023,400
May 28, 2026	47.80	49.08	47.16	48.28	48.16	-1.47%	3,855,160
May 27, 2026	52.33	52.33	47.60	49.00	48.88	-6.45%	6,856,209
May 26, 2026	52.00	52.57	50.46	52.38	52.25	0.54%	7,132,454
May 25, 2026	49.70	52.10	49.70	52.10	51.98	5.72%	10,022,350
May 22, 2026	47.46	49.64	46.40	49.28	49.16	3.81%	6,769,270
May 21, 2026	47.72	49.10	47.11	47.47	47.36	-0.69%	5,504,286
May 20, 2026	47.95	49.18	47.60	47.80	47.69	-2.21%	4,705,199
May 19, 2026	49.40	50.19	48.20	48.88	48.76	-1.05%	5,676,156
May 18, 2026	46.25	49.40	45.80	49.40	49.28	5.15%	8,478,613
May 15, 2026	44.69	47.77	44.58	46.98	46.87	4.63%	6,271,106
May 14, 2026	46.45	46.80	44.88	44.90	44.79	-3.34%	3,859,800
May 13, 2026	46.24	47.08	45.70	46.45	46.34	-0.85%	4,418,513
May 12, 2026	47.30	47.95	46.82	46.85	46.74	-1.93%	5,455,936
May 11, 2026	47.00	47.87	46.00	47.77	47.66	1.60%	7,732,746
May 8, 2026	46.49	48.09	45.44	47.02	46.91	2.28%	11,266,400
May 7, 2026	47.00	47.22	45.55	45.97	45.86	-2.85%	9,284,976
May 6, 2026	39.50	47.32	39.40	47.32	47.21	20.01%	12,372,360
Apr 30, 2026	38.49	40.36	38.12	39.43	39.34	2.44%	3,756,916
Apr 29, 2026	39.00	39.00	37.49	38.49	38.40	-2.11%	3,577,326
Apr 28, 2026	41.24	41.44	39.03	39.32	39.23	-4.70%	3,156,367
Apr 27, 2026	41.60	42.15	41.06	41.26	41.16	-1.22%	2,331,115
Apr 24, 2026	41.89	42.33	41.58	41.77	41.67	-1.32%	1,153,677
Apr 23, 2026	43.10	43.18	41.84	42.33	42.23	-2.08%	1,732,011
Apr 22, 2026	43.10	43.37	42.80	43.23	43.13	0.19%	1,614,431
Apr 21, 2026	44.00	44.02	42.91	43.15	43.05	-2.42%	1,969,900
Apr 20, 2026	43.75	44.80	43.03	44.22	44.11	1.56%	1,955,766
Apr 17, 2026	43.32	43.73	42.95	43.54	43.44	0.09%	1,430,860
Apr 16, 2026	43.40	43.80	43.12	43.50	43.40	0.69%	1,337,342
Apr 15, 2026	43.50	44.76	43.05	43.20	43.10	0.40%	2,427,343
Apr 14, 2026	43.06	43.07	42.50	43.03	42.93	1.18%	1,256,865
Apr 13, 2026	42.54	43.00	42.17	42.53	42.43	-1.00%	1,422,520
Apr 10, 2026	42.46	43.52	42.22	42.96	42.86	2.26%	2,146,946
Apr 9, 2026	42.27	42.43	41.81	42.01	41.91	-1.45%	1,575,658