SHE:300690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.65	24.43	23.40	24.12	24.12	3.08%	3,471,008
Jun 11, 2026	23.42	23.61	22.99	23.40	23.40	-0.64%	2,090,600
Jun 10, 2026	23.86	24.06	23.16	23.55	23.55	-2.48%	2,656,605
Jun 9, 2026	24.01	24.28	23.65	24.15	24.15	1.26%	2,327,149
Jun 8, 2026	24.05	24.85	23.61	23.85	23.85	-3.01%	3,325,288
Jun 5, 2026	24.58	25.07	23.56	24.59	24.59	1.36%	4,757,327
Jun 4, 2026	24.67	24.74	24.09	24.26	24.26	-1.70%	2,869,034
Jun 3, 2026	25.20	25.20	24.48	24.68	24.68	-0.88%	2,658,851
Jun 2, 2026	25.52	25.67	24.55	24.90	24.90	-3.00%	3,333,117
Jun 1, 2026	25.30	25.95	25.30	25.67	25.67	1.10%	2,326,400
May 29, 2026	26.30	26.90	25.28	25.39	25.39	-3.46%	4,773,615
May 28, 2026	25.51	26.81	25.50	26.30	26.30	4.32%	6,821,557
May 27, 2026	26.00	26.26	25.07	25.21	25.21	-3.04%	3,603,899
May 26, 2026	26.28	26.28	25.52	26.00	26.00	-1.59%	3,712,068
May 25, 2026	27.00	27.17	26.20	26.42	26.42	-1.78%	4,092,146
May 22, 2026	26.55	27.08	26.22	26.90	26.90	1.66%	3,294,806
May 21, 2026	27.48	27.62	26.40	26.46	26.46	-3.22%	5,122,850
May 20, 2026	28.19	28.19	27.17	27.34	27.34	-3.29%	4,937,512
May 19, 2026	28.09	28.30	27.59	28.27	28.27	0.64%	4,437,837
May 18, 2026	28.47	28.53	27.81	28.09	28.09	-1.65%	3,904,139
May 15, 2026	28.42	29.06	27.90	28.56	28.56	1.56%	5,957,925
May 14, 2026	29.41	29.56	28.12	28.12	28.12	-4.29%	6,204,147
May 13, 2026	29.02	29.79	29.01	29.38	29.38	0.10%	5,366,429
May 12, 2026	29.86	30.10	29.31	29.35	29.35	-1.24%	5,748,419
May 11, 2026	30.03	30.18	29.62	29.72	29.72	-0.97%	6,624,798
May 8, 2026	29.40	30.04	29.12	30.01	30.01	1.28%	7,414,084
May 7, 2026	29.43	29.71	29.22	29.63	29.63	1.37%	5,403,791
May 6, 2026	28.90	29.50	28.90	29.23	29.23	1.88%	5,425,905
Apr 30, 2026	28.67	28.97	28.41	28.69	28.69	-0.59%	3,635,079
Apr 29, 2026	28.03	28.99	28.03	28.86	28.86	1.98%	4,293,417
Apr 28, 2026	29.27	29.27	28.15	28.30	28.30	-3.64%	6,137,858
Apr 27, 2026	29.18	29.56	28.96	29.37	29.37	0.48%	4,071,459
Apr 24, 2026	29.76	30.14	29.15	29.23	29.23	-1.68%	5,881,079
Apr 23, 2026	30.30	30.36	29.50	29.73	29.73	-1.78%	6,718,516
Apr 22, 2026	30.38	30.38	29.81	30.27	30.27	-0.98%	8,624,819
Apr 21, 2026	31.75	31.75	30.28	30.57	30.57	-6.60%	14,828,240
Apr 20, 2026	32.14	32.74	31.60	32.73	32.73	1.74%	12,232,321
Apr 17, 2026	30.91	32.65	30.40	32.17	32.17	4.01%	16,113,467
Apr 16, 2026	30.64	31.02	30.40	30.93	30.93	1.01%	6,979,667
Apr 15, 2026	31.10	31.30	30.51	30.62	30.62	-1.51%	8,500,650
Apr 14, 2026	30.44	31.09	30.28	31.09	31.09	2.34%	10,348,357
Apr 13, 2026	30.00	30.55	29.65	30.38	30.38	1.40%	7,509,078
Apr 10, 2026	29.85	30.58	29.85	29.96	29.96	1.08%	7,838,482
Apr 9, 2026	29.64	29.94	29.40	29.64	29.64	-1.72%	7,238,998
Apr 8, 2026	29.46	30.27	29.01	30.16	30.16	5.97%	10,318,140
Apr 7, 2026	28.11	28.60	27.92	28.46	28.46	1.57%	5,883,363
Apr 3, 2026	29.90	29.90	28.00	28.02	28.02	-4.69%	8,772,043
Apr 2, 2026	30.34	31.00	29.29	29.40	29.40	-4.11%	10,100,740
Apr 1, 2026	31.00	31.10	30.40	30.66	30.66	1.62%	9,026,860
Mar 31, 2026	32.00	32.14	30.12	30.17	30.17	-5.75%	13,248,080