SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	55.78	57.52	54.16	54.47	54.47	-1.68%	17,281,060
May 26, 2026	58.88	58.95	54.54	55.40	55.40	-5.62%	23,048,490
May 25, 2026	59.94	60.98	57.90	58.70	58.70	0.41%	15,167,210
May 22, 2026	58.15	59.33	56.88	58.46	58.46	1.86%	14,962,020
May 21, 2026	63.00	64.02	57.00	57.39	57.39	-6.50%	21,570,760
May 20, 2026	60.96	62.29	59.91	61.38	61.38	-0.21%	18,012,570
May 19, 2026	59.13	62.23	58.36	61.51	61.51	4.11%	25,468,370
May 18, 2026	59.78	61.42	58.76	59.58	59.08	-1.10%	20,718,110
May 15, 2026	63.80	64.34	59.67	60.24	59.73	-5.73%	30,035,610
May 14, 2026	70.18	70.21	63.08	63.90	63.36	-8.19%	30,914,740
May 13, 2026	61.80	71.20	61.80	69.60	69.02	11.24%	30,577,730
May 12, 2026	60.51	63.90	59.72	62.57	62.04	5.46%	27,176,150
May 11, 2026	57.61	61.73	57.61	59.33	58.83	11.71%	39,194,800
May 8, 2026	52.19	53.69	51.65	53.11	52.66	2.79%	26,273,470
May 7, 2026	48.96	51.88	48.08	51.67	51.24	3.80%	35,799,540
May 6, 2026	46.85	51.10	46.75	49.78	49.36	7.12%	29,401,840
Apr 30, 2026	46.90	47.35	45.71	46.47	46.08	-1.17%	11,196,380
Apr 29, 2026	46.16	47.49	46.01	47.02	46.63	1.73%	12,152,640
Apr 28, 2026	47.80	47.88	45.80	46.22	45.83	-3.77%	13,650,020
Apr 27, 2026	48.65	49.75	47.72	48.03	47.63	-1.64%	13,807,630
Apr 24, 2026	48.75	50.87	46.91	48.83	48.42	0.06%	21,189,500
Apr 23, 2026	51.30	51.30	47.90	48.80	48.39	-4.20%	21,060,990
Apr 22, 2026	50.94	51.69	50.35	50.94	50.51	-0.88%	14,683,350
Apr 21, 2026	52.32	52.51	50.51	51.39	50.96	-2.19%	16,095,900
Apr 20, 2026	53.01	55.18	52.45	52.54	52.10	2.46%	28,891,740
Apr 17, 2026	50.93	51.97	49.34	51.28	50.85	0.63%	18,856,330
Apr 16, 2026	50.05	52.68	49.15	50.96	50.53	2.12%	23,244,050
Apr 15, 2026	51.28	51.65	49.55	49.90	49.48	-2.67%	19,702,490
Apr 14, 2026	47.70	51.51	47.10	51.27	50.84	9.11%	29,525,360
Apr 13, 2026	47.00	48.41	46.65	46.99	46.60	-0.86%	16,858,590
Apr 10, 2026	47.80	48.35	47.00	47.40	47.00	-1.92%	21,390,250
Apr 9, 2026	45.99	50.40	45.77	48.33	47.92	4.75%	25,856,030
Apr 8, 2026	44.52	46.27	44.36	46.14	45.75	5.41%	17,476,210
Apr 7, 2026	45.62	45.79	43.57	43.77	43.40	-3.38%	15,946,730
Apr 3, 2026	45.15	46.43	44.46	45.30	44.92	1.68%	19,589,680
Apr 2, 2026	45.28	46.54	44.08	44.55	44.18	0.07%	19,521,890
Apr 1, 2026	44.75	45.30	43.50	44.52	44.15	1.88%	12,345,150
Mar 31, 2026	44.37	45.29	42.94	43.70	43.33	-1.91%	12,980,630
Mar 30, 2026	43.64	45.28	42.56	44.55	44.18	1.04%	17,129,650
Mar 27, 2026	43.47	45.26	43.30	44.09	43.72	-0.45%	11,085,360
Mar 26, 2026	44.90	45.77	43.80	44.29	43.92	-2.49%	12,876,230
Mar 25, 2026	44.66	46.15	44.14	45.42	45.04	2.53%	17,925,840
Mar 24, 2026	45.06	45.10	42.00	44.30	43.93	0.27%	14,797,840
Mar 23, 2026	46.10	46.65	43.69	44.18	43.81	-4.99%	19,620,930
Mar 20, 2026	44.27	47.69	44.14	46.50	46.11	5.54%	25,753,800
Mar 19, 2026	44.40	45.17	43.66	44.06	43.69	-2.15%	12,701,240
Mar 18, 2026	44.76	45.23	43.93	45.03	44.65	1.42%	15,603,400
Mar 17, 2026	47.29	47.49	44.29	44.40	44.03	-5.93%	17,893,950
Mar 16, 2026	47.77	48.01	45.37	47.20	46.80	-1.21%	16,497,200
Mar 13, 2026	50.00	50.10	47.50	47.78	47.38	-4.92%	22,453,650