SHE:300683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	24.89	25.20	24.09	24.62	24.62	-1.12%	3,081,803
Jun 9, 2026	25.08	25.15	24.31	24.90	24.90	-0.20%	3,893,200
Jun 8, 2026	25.08	25.86	24.48	24.95	24.95	-3.56%	3,959,048
Jun 5, 2026	26.42	27.55	25.47	25.87	25.87	-1.22%	4,787,800
Jun 4, 2026	26.55	26.73	25.90	26.19	26.19	-1.84%	3,585,482
Jun 3, 2026	25.92	26.88	25.75	26.68	26.68	2.10%	5,009,134
Jun 2, 2026	27.49	27.53	25.94	26.13	26.13	-5.05%	5,634,000
Jun 1, 2026	27.50	28.23	27.35	27.52	27.52	0.07%	4,183,948
May 29, 2026	28.10	28.58	27.33	27.50	27.50	-2.14%	5,572,191
May 28, 2026	28.30	28.59	27.50	28.10	28.10	-0.95%	3,330,800
May 27, 2026	29.44	29.44	28.21	28.37	28.37	-3.70%	4,631,100
May 26, 2026	29.82	29.97	28.99	29.46	29.46	-2.09%	4,900,700
May 25, 2026	31.72	32.73	29.66	30.09	30.09	-5.14%	7,453,700
May 22, 2026	32.74	33.28	31.31	31.72	31.72	-2.79%	6,307,700
May 21, 2026	33.88	34.96	32.40	32.63	32.63	-4.20%	5,875,400
May 20, 2026	35.00	35.47	33.30	34.06	34.06	-3.29%	5,870,900
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