SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	55.66	59.76	55.00	59.29	59.29	4.73%	4,247,320
Jun 12, 2026	54.50	61.50	54.08	56.61	56.61	7.32%	6,579,755
Jun 11, 2026	49.60	53.37	49.30	52.75	52.75	4.93%	2,912,540
Jun 10, 2026	49.00	50.36	48.27	50.27	50.27	1.37%	1,424,600
Jun 9, 2026	48.95	49.90	47.30	49.59	49.59	3.02%	1,654,100
Jun 8, 2026	50.17	52.20	47.50	48.18	48.14	-6.32%	2,723,300
Jun 5, 2026	50.70	52.90	50.42	51.43	51.38	0.65%	1,784,550
Jun 4, 2026	50.70	52.46	50.65	51.10	51.05	-	1,728,330
Jun 3, 2026	52.24	53.99	51.02	51.10	51.05	-1.60%	2,079,180
Jun 2, 2026	54.54	55.09	51.80	51.93	51.88	-4.80%	2,295,300
Jun 1, 2026	54.64	57.83	54.20	54.55	54.50	-1.27%	2,099,600
May 29, 2026	58.49	59.22	54.72	55.25	55.20	-5.54%	1,987,700
May 28, 2026	54.80	58.90	54.60	58.49	58.44	5.56%	2,214,012
May 27, 2026	58.11	58.50	54.05	55.41	55.36	-4.65%	2,287,800
May 26, 2026	59.29	59.29	56.80	58.11	58.06	-2.09%	1,823,040
May 25, 2026	57.84	60.00	57.29	59.35	59.29	3.09%	2,844,780
May 22, 2026	56.08	58.87	56.08	57.57	57.52	3.17%	2,806,100
May 21, 2026	60.87	61.36	55.49	55.80	55.75	-9.06%	4,061,670
May 20, 2026	59.30	62.50	59.30	61.36	61.30	2.68%	2,825,315
May 19, 2026	60.58	60.79	59.19	59.76	59.70	-1.35%	2,438,500
May 18, 2026	58.39	61.50	58.00	60.58	60.52	2.24%	3,113,860
May 15, 2026	56.60	61.87	56.60	59.25	59.19	4.76%	4,768,004
May 14, 2026	58.36	59.50	56.06	56.56	56.51	-2.98%	2,322,108
May 13, 2026	59.09	60.29	57.18	58.30	58.25	-1.32%	3,556,460
May 12, 2026	56.87	59.65	56.20	59.08	59.02	3.25%	3,840,292
May 11, 2026	55.50	58.00	55.50	57.22	57.17	3.49%	2,905,138
May 8, 2026	54.51	55.39	54.16	55.29	55.24	0.29%	2,346,310
May 7, 2026	54.47	55.49	54.02	55.13	55.08	1.53%	3,236,910
May 6, 2026	53.52	55.49	53.14	54.30	54.25	1.00%	3,765,190
Apr 30, 2026	53.84	54.44	52.42	53.76	53.71	0.04%	2,905,500
Apr 29, 2026	51.20	54.82	50.70	53.74	53.69	3.95%	4,665,453
Apr 28, 2026	51.10	52.65	50.80	51.70	51.65	0.31%	1,858,670
Apr 27, 2026	50.73	52.98	50.00	51.54	51.49	1.60%	2,263,200
Apr 24, 2026	50.01	51.51	49.01	50.73	50.68	-2.63%	2,748,600
Apr 23, 2026	52.06	53.10	51.15	52.10	52.05	-	2,655,540
Apr 22, 2026	51.68	52.39	50.70	52.10	52.05	1.42%	2,193,010
Apr 21, 2026	52.41	52.98	50.65	51.37	51.32	-3.02%	2,677,000
Apr 20, 2026	52.08	53.66	51.68	52.97	52.92	1.71%	3,291,074
Apr 17, 2026	51.33	53.00	50.67	52.08	52.03	0.75%	4,101,550
Apr 16, 2026	47.42	54.50	47.24	51.69	51.64	8.98%	6,494,833
Apr 15, 2026	47.98	48.56	47.28	47.43	47.39	-0.90%	1,876,500
Apr 14, 2026	47.01	49.35	46.42	47.86	47.82	2.26%	2,857,704
Apr 13, 2026	47.51	47.65	46.61	46.80	46.76	-1.52%	1,443,914
Apr 10, 2026	46.38	48.66	46.38	47.52	47.48	2.86%	2,500,500
Apr 9, 2026	46.51	46.69	45.70	46.20	46.16	-1.39%	1,491,813
Apr 8, 2026	45.50	47.16	45.31	46.85	46.81	4.90%	1,825,058
Apr 7, 2026	45.21	45.50	44.30	44.66	44.62	-0.40%	886,900
Apr 3, 2026	45.89	46.12	44.81	44.84	44.80	-1.34%	903,758
Apr 2, 2026	46.60	47.10	45.21	45.45	45.41	-2.84%	1,590,776
Apr 1, 2026	47.33	47.88	46.31	46.78	46.74	0.04%	1,724,315