SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.30	34.54	33.08	34.33	34.33	1.06%	6,381,310
Jun 1, 2026	35.11	35.40	33.89	33.97	33.97	-3.25%	8,164,200
May 29, 2026	39.61	39.80	34.92	35.11	35.11	-11.41%	15,576,160
May 28, 2026	39.71	40.25	38.73	39.63	39.63	-0.85%	7,767,150
May 27, 2026	42.22	42.95	39.82	39.97	39.97	-6.35%	12,138,350
May 26, 2026	43.38	44.36	42.11	42.68	42.68	-2.29%	11,518,300
May 25, 2026	44.21	45.20	43.45	43.68	43.68	-0.05%	13,150,444
May 22, 2026	43.36	43.75	42.20	43.70	43.70	1.23%	11,151,425
May 21, 2026	42.01	44.38	41.96	43.17	43.17	2.98%	17,566,825
May 20, 2026	43.00	43.05	41.68	41.92	41.92	-3.48%	8,223,583
May 19, 2026	42.96	43.60	42.42	43.43	43.43	1.33%	8,120,200
May 18, 2026	43.26	43.68	42.58	42.86	42.86	-0.60%	9,397,000
May 15, 2026	41.21	44.10	41.21	43.12	43.12	4.63%	14,587,900
May 14, 2026	43.00	43.10	41.21	41.21	41.21	-3.31%	7,731,804
May 13, 2026	42.75	42.79	42.18	42.62	42.62	-0.56%	6,531,964
May 12, 2026	43.52	43.86	42.50	42.86	42.86	-1.40%	8,275,442
May 11, 2026	43.94	44.20	43.10	43.47	43.47	-0.16%	11,549,249
May 8, 2026	42.05	44.44	41.65	43.54	43.54	3.27%	15,129,141
May 7, 2026	41.20	42.48	41.03	42.16	42.16	2.38%	9,087,800
May 6, 2026	40.50	41.58	40.40	41.18	41.18	2.69%	8,945,588
Apr 30, 2026	38.51	40.87	38.46	40.10	40.10	3.99%	12,450,171
Apr 29, 2026	38.65	38.98	38.37	38.56	38.56	-1.08%	7,667,299
Apr 28, 2026	38.20	40.98	38.00	38.98	38.98	2.36%	13,547,977
Apr 27, 2026	38.35	38.50	37.50	38.08	38.08	-0.70%	5,613,300
Apr 24, 2026	38.87	39.23	38.15	38.35	38.35	-1.82%	5,428,900
Apr 23, 2026	40.35	40.36	38.79	39.06	39.06	-3.60%	9,627,200
Apr 22, 2026	40.39	40.78	40.10	40.52	40.52	-0.66%	5,732,100
Apr 21, 2026	41.29	41.30	40.20	40.79	40.79	-2.32%	8,830,940
Apr 20, 2026	40.56	41.97	39.98	41.76	41.76	2.96%	12,384,032
Apr 17, 2026	40.30	40.60	39.87	40.56	40.56	-0.07%	6,454,500
Apr 16, 2026	41.13	41.38	40.13	40.59	40.59	0.50%	6,514,778
Apr 15, 2026	41.20	41.63	40.26	40.39	40.39	-1.22%	8,345,007
Apr 14, 2026	39.95	40.90	39.44	40.89	40.89	3.39%	8,173,737
Apr 13, 2026	39.93	40.15	39.30	39.55	39.55	-1.35%	5,188,980
Apr 10, 2026	39.79	40.85	39.74	40.09	40.09	1.96%	6,986,420
Apr 9, 2026	39.82	39.97	39.03	39.32	39.32	-2.79%	6,539,840
Apr 8, 2026	38.88	40.49	38.88	40.45	40.45	7.38%	10,314,900
Apr 7, 2026	38.40	38.50	37.43	37.67	37.67	-1.41%	6,304,163
Apr 3, 2026	41.14	41.28	37.88	38.21	38.21	-6.74%	12,113,973
Apr 2, 2026	41.38	42.39	40.63	40.97	40.97	-1.61%	9,882,500
Apr 1, 2026	41.80	42.44	41.01	41.64	41.64	1.31%	13,427,060
Mar 31, 2026	38.90	41.98	38.70	41.10	41.10	5.66%	18,280,223
Mar 30, 2026	37.51	38.91	37.38	38.90	38.90	1.81%	5,934,600
Mar 27, 2026	37.41	38.43	37.37	38.21	38.21	0.08%	3,486,325
Mar 26, 2026	38.80	39.30	37.78	38.18	38.18	-0.60%	5,600,500
Mar 25, 2026	37.66	38.68	37.66	38.41	38.41	2.34%	4,826,560
Mar 24, 2026	37.89	38.00	36.28	37.53	37.53	1.85%	5,574,000
Mar 23, 2026	38.55	39.25	36.66	36.85	36.85	-5.66%	6,825,524
Mar 20, 2026	40.14	40.47	38.98	39.06	39.06	-2.37%	4,965,033
Mar 19, 2026	41.08	41.14	39.80	40.01	40.01	-4.05%	5,747,800