SHE:300683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.77	35.50	34.32	35.22	35.22	1.91%	4,769,100
May 18, 2026	35.06	35.46	34.32	34.56	34.56	-1.43%	5,775,842
May 15, 2026	37.41	38.16	34.66	35.06	35.06	-6.53%	11,143,400
May 14, 2026	38.16	38.79	37.50	37.51	37.51	-1.75%	7,370,600
May 13, 2026	38.00	38.65	36.74	38.18	38.18	-0.65%	9,005,813
May 12, 2026	36.28	39.16	36.27	38.43	38.43	5.11%	16,879,800
May 11, 2026	36.41	37.17	35.71	36.56	36.56	0.38%	8,814,213
May 8, 2026	36.99	37.17	36.06	36.42	36.42	-1.59%	6,259,800
May 7, 2026	35.47	37.28	35.47	37.01	37.01	4.22%	9,433,300
May 6, 2026	35.08	35.96	34.55	35.51	35.51	0.48%	6,709,000
Apr 30, 2026	35.13	35.50	34.52	35.34	35.34	0.26%	4,950,500
Apr 29, 2026	35.00	35.64	34.41	35.25	35.25	-0.14%	6,867,600
Apr 28, 2026	35.93	36.38	34.68	35.30	35.30	-1.56%	11,622,600
Apr 27, 2026	32.80	36.20	32.56	35.86	35.86	9.20%	19,671,390
Apr 24, 2026	32.26	33.02	32.00	32.84	32.84	1.86%	6,133,100
Apr 23, 2026	32.85	33.13	32.16	32.24	32.24	-2.63%	6,420,500
Apr 22, 2026	33.71	34.07	32.83	33.11	33.11	-2.79%	8,574,400
Apr 21, 2026	33.79	34.80	33.50	34.06	34.06	0.47%	9,720,399
Apr 20, 2026	34.19	34.47	33.44	33.90	33.90	-0.88%	6,788,848
Apr 17, 2026	35.00	35.36	33.92	34.20	34.20	-2.92%	8,715,747
Apr 16, 2026	35.40	35.57	34.76	35.23	35.23	-0.93%	8,448,448
Apr 15, 2026	36.61	36.72	35.05	35.56	35.56	-1.44%	15,838,500
Apr 14, 2026	35.98	36.20	35.30	36.08	36.08	0.67%	11,420,796
Apr 13, 2026	36.22	36.40	35.61	35.84	35.84	-0.97%	8,061,870
Apr 10, 2026	37.10	37.49	36.11	36.19	36.19	-3.34%	11,299,200
Apr 9, 2026	37.91	38.79	37.12	37.44	37.44	-3.01%	14,096,340
Apr 8, 2026	41.63	42.95	38.38	38.60	38.60	-7.46%	23,282,999
Apr 7, 2026	44.60	45.25	40.50	41.71	41.71	-4.99%	16,861,550
Apr 3, 2026	45.07	47.07	43.50	43.90	43.90	-7.42%	22,942,587
Apr 2, 2026	47.05	50.68	45.21	47.42	47.42	-2.79%	27,078,660
Apr 1, 2026	43.87	49.88	42.44	48.78	48.78	12.50%	28,714,351
Mar 31, 2026	42.12	45.95	41.54	43.36	43.36	2.90%	22,358,940
Mar 30, 2026	39.35	45.20	39.35	42.14	42.14	8.58%	25,973,540
Mar 27, 2026	34.62	39.50	33.94	38.81	38.81	10.95%	16,880,710
Mar 26, 2026	36.13	36.40	34.80	34.98	34.98	-4.61%	7,515,287
Mar 25, 2026	35.01	37.88	34.61	36.67	36.67	5.16%	12,001,210
Mar 24, 2026	34.50	35.75	33.64	34.87	34.87	4.94%	13,021,000
Mar 23, 2026	32.18	34.93	32.01	33.23	33.23	1.56%	10,213,200
Mar 20, 2026	33.36	34.34	32.70	32.72	32.72	-1.48%	4,892,500
Mar 19, 2026	34.98	34.98	33.01	33.21	33.21	-5.20%	5,731,800
Mar 18, 2026	34.82	35.60	34.10	35.03	35.03	0.75%	5,295,200
Mar 17, 2026	36.30	36.30	34.76	34.77	34.77	-4.00%	5,924,100
Mar 16, 2026	34.85	36.98	33.81	36.22	36.22	5.11%	9,045,500
Mar 13, 2026	37.91	38.00	34.40	34.46	34.46	-9.10%	10,818,700
Mar 12, 2026	38.00	38.85	36.94	37.91	37.91	0.58%	10,176,200
Mar 11, 2026	37.45	38.30	36.53	37.69	37.69	1.65%	15,060,200
Mar 10, 2026	34.50	38.96	34.36	37.08	37.08	8.74%	15,848,420
Mar 9, 2026	31.93	34.86	31.60	34.10	34.10	5.21%	10,177,700
Mar 6, 2026	30.80	32.45	30.71	32.41	32.41	4.45%	4,562,870
Mar 5, 2026	31.60	31.68	30.85	31.03	31.03	0.49%	3,253,600