SHE:300671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	54.00	62.05	53.91	60.47	60.47	11.06%	32,018,090
Jun 17, 2026	52.28	54.58	52.28	54.45	54.45	2.35%	15,165,309
Jun 16, 2026	52.79	53.75	51.90	53.20	53.20	0.66%	15,867,461
Jun 15, 2026	49.55	53.77	48.55	52.85	52.85	7.81%	19,035,660
Jun 12, 2026	50.05	50.69	48.39	49.02	49.02	-0.22%	12,036,530
Jun 11, 2026	49.02	50.93	48.58	49.13	49.13	-1.54%	11,342,570
Jun 10, 2026	45.64	51.99	45.50	49.90	49.90	8.01%	25,048,780
Jun 9, 2026	41.58	46.50	40.96	46.20	46.20	13.15%	14,932,118
Jun 8, 2026	41.00	42.67	39.92	40.83	40.83	-5.20%	8,012,463
Jun 5, 2026	43.49	44.44	42.14	43.07	43.07	-2.73%	7,882,593
Jun 4, 2026	43.77	45.15	43.01	44.28	44.28	-	7,169,233
Jun 3, 2026	43.87	45.35	43.55	44.28	44.28	0.93%	7,978,363
Jun 2, 2026	44.63	45.20	42.64	43.87	43.87	-2.29%	8,640,179
Jun 1, 2026	44.83	46.40	44.40	44.90	44.90	-0.11%	7,841,936
May 29, 2026	50.05	50.21	44.48	44.95	44.95	-9.59%	16,759,550
May 28, 2026	48.01	50.15	47.05	49.72	49.72	1.47%	12,313,920
May 27, 2026	49.60	51.63	48.78	49.00	49.00	-1.17%	12,325,460
May 26, 2026	52.00	52.50	47.90	49.58	49.58	-5.99%	16,922,430
May 25, 2026	49.91	53.00	49.12	52.74	52.74	5.23%	19,349,700
May 22, 2026	49.70	50.47	48.07	50.12	50.12	0.85%	14,505,040
May 21, 2026	53.50	54.40	49.01	49.70	49.70	-7.10%	20,988,320
May 20, 2026	50.58	54.00	49.80	53.50	53.50	4.72%	19,272,350
May 19, 2026	50.76	51.35	50.00	51.09	51.09	-1.16%	10,497,760
May 18, 2026	49.03	51.99	48.50	51.69	51.69	2.03%	13,134,660
May 15, 2026	52.90	52.91	49.94	50.66	50.66	-4.67%	17,603,880
May 14, 2026	52.46	54.82	51.58	53.14	53.14	1.30%	22,650,150
May 13, 2026	51.39	52.77	50.57	52.46	52.46	-0.66%	16,859,300
May 12, 2026	53.24	54.44	51.80	52.81	52.81	-0.81%	17,255,220
May 11, 2026	53.82	54.16	52.18	53.24	53.24	-1.04%	26,563,900
May 8, 2026	48.00	55.34	47.23	53.80	53.80	11.76%	31,809,090
May 7, 2026	47.34	48.58	46.78	48.14	48.14	2.21%	16,397,820
May 6, 2026	47.24	48.30	47.03	47.10	47.10	1.23%	20,155,350
Apr 30, 2026	45.86	46.99	45.40	46.53	46.53	1.48%	14,730,020
Apr 29, 2026	44.02	46.50	44.02	45.85	45.85	3.06%	12,134,950
Apr 28, 2026	45.28	46.08	43.85	44.49	44.49	-3.28%	14,401,660
Apr 27, 2026	46.55	46.87	42.88	46.00	46.00	-3.46%	18,907,250
Apr 24, 2026	45.90	47.88	45.86	47.65	47.65	4.02%	20,682,050
Apr 23, 2026	46.54	47.14	44.75	45.81	45.81	-1.57%	13,080,740
Apr 22, 2026	45.69	47.50	45.13	46.54	46.54	0.85%	17,146,090
Apr 21, 2026	44.55	46.59	43.80	46.15	46.15	3.59%	19,651,830
Apr 20, 2026	44.80	44.94	43.82	44.55	44.55	0.11%	9,679,168
Apr 17, 2026	44.10	45.29	44.06	44.50	44.50	-0.27%	9,028,769
Apr 16, 2026	44.51	45.10	43.81	44.62	44.62	0.22%	10,792,080
Apr 15, 2026	47.48	47.83	44.38	44.52	44.52	-5.68%	13,833,900
Apr 14, 2026	46.94	49.80	46.78	47.20	47.20	0.73%	20,617,880
Apr 13, 2026	43.31	48.55	43.18	46.86	46.86	10.26%	30,688,390
Apr 10, 2026	40.93	43.75	40.90	42.50	42.50	4.71%	20,849,880
Apr 9, 2026	40.06	41.07	39.95	40.59	40.59	-0.27%	8,771,605
Apr 8, 2026	40.00	40.74	39.48	40.70	40.70	5.17%	9,356,505
Apr 7, 2026	38.05	39.91	38.05	38.70	38.70	1.98%	8,071,062