SHE:300671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	38.91	39.00	37.58	37.95	37.95	-1.63%	6,338,231
Apr 2, 2026	39.95	40.14	38.20	38.58	38.58	-4.05%	9,054,719
Apr 1, 2026	38.51	40.40	38.45	40.21	40.21	8.44%	13,922,670
Mar 31, 2026	38.43	38.70	37.08	37.08	37.08	-4.19%	5,949,101
Mar 30, 2026	37.54	38.75	37.36	38.70	38.70	1.18%	5,859,174
Mar 27, 2026	37.90	39.00	37.29	38.25	38.25	-0.34%	7,827,223
Mar 26, 2026	39.16	40.43	38.20	38.38	38.38	-0.80%	11,355,830
Mar 25, 2026	37.53	40.38	37.48	38.69	38.69	4.34%	13,063,600
Mar 24, 2026	37.58	37.85	35.85	37.08	37.08	1.59%	6,592,494
Mar 23, 2026	38.38	38.54	36.32	36.50	36.50	-6.67%	8,506,791
Mar 20, 2026	40.67	41.17	39.08	39.11	39.11	-3.65%	8,667,793
Mar 19, 2026	41.28	41.72	40.38	40.59	40.59	-2.76%	8,061,310
Mar 18, 2026	40.46	42.47	39.78	41.74	41.74	5.03%	11,783,200
Mar 17, 2026	41.70	41.72	39.65	39.74	39.74	-4.54%	7,476,650