SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	62.00	63.22	59.35	61.95	61.95	-0.50%	1,380,945
Jun 1, 2026	59.70	64.03	59.60	62.26	62.26	4.29%	1,881,600
May 29, 2026	62.50	63.15	59.40	59.70	59.70	-4.48%	1,306,600
May 28, 2026	65.19	65.41	61.50	62.50	62.50	-4.91%	1,860,890
May 27, 2026	67.03	68.97	65.11	65.73	65.73	-3.10%	1,479,700
May 26, 2026	68.20	69.61	66.50	67.83	67.83	-0.56%	1,668,470
May 25, 2026	70.87	70.97	67.09	68.21	68.21	-3.85%	1,619,690
May 22, 2026	71.15	71.50	68.69	70.94	70.94	0.72%	1,809,365
May 21, 2026	74.58	74.74	70.36	70.43	70.43	-4.31%	2,926,050
May 20, 2026	77.99	78.88	73.53	73.60	73.60	-8.96%	5,133,720
May 19, 2026	79.13	83.50	76.00	80.84	80.84	7.99%	6,752,704
May 18, 2026	71.00	75.98	70.82	74.86	74.86	3.76%	2,554,510
May 15, 2026	70.79	75.66	69.62	72.15	72.15	1.92%	2,459,820
May 14, 2026	73.19	73.49	70.70	70.79	70.79	-2.44%	1,120,040
May 13, 2026	70.99	72.92	69.54	72.56	72.56	1.82%	1,205,620
May 12, 2026	72.75	72.78	70.55	71.26	71.26	-1.75%	1,255,980
May 11, 2026	69.59	73.36	69.06	72.53	72.53	2.50%	2,561,420
May 8, 2026	66.81	71.81	66.76	70.76	70.76	5.94%	3,385,590
May 7, 2026	63.50	67.20	62.99	66.79	66.79	5.25%	2,317,385
May 6, 2026	60.85	64.88	60.69	63.46	63.46	4.94%	2,455,320
Apr 30, 2026	60.90	61.68	59.47	60.47	60.47	0.28%	1,251,960
Apr 29, 2026	59.50	60.68	58.01	60.30	60.30	1.26%	1,463,560
Apr 28, 2026	60.92	61.42	59.50	59.55	59.55	-2.93%	1,183,065
Apr 27, 2026	59.87	61.80	59.60	61.35	61.35	0.57%	1,649,355
Apr 24, 2026	64.47	64.90	58.31	61.00	61.00	-10.36%	3,822,081
Apr 23, 2026	70.01	70.01	67.80	68.05	68.05	-2.83%	988,710
Apr 22, 2026	70.10	70.84	69.00	70.03	70.03	0.11%	695,932
Apr 21, 2026	70.12	70.53	69.00	69.95	69.95	-0.54%	769,300
Apr 20, 2026	71.30	71.73	70.01	70.33	70.33	-0.90%	832,753
Apr 17, 2026	72.17	72.24	69.81	70.97	70.97	-1.72%	1,338,479
Apr 16, 2026	71.93	73.19	71.41	72.21	72.21	0.80%	831,645
Apr 15, 2026	73.20	73.96	71.41	71.64	71.64	-1.81%	1,140,275
Apr 14, 2026	73.80	74.98	71.90	72.96	72.96	-0.33%	1,625,573
Apr 13, 2026	72.20	73.99	70.07	73.20	73.20	1.67%	1,943,570
Apr 10, 2026	68.97	73.73	68.97	72.00	72.00	5.05%	2,006,284
Apr 9, 2026	70.00	70.00	68.40	68.54	68.54	-2.48%	615,969
Apr 8, 2026	67.61	70.28	67.55	70.28	70.28	5.80%	877,290
Apr 7, 2026	66.94	67.57	65.71	66.43	66.43	-0.37%	444,325
Apr 3, 2026	67.52	68.51	66.60	66.68	66.68	-2.09%	480,630
Apr 2, 2026	70.00	70.00	67.40	68.10	68.10	-2.71%	730,785
Apr 1, 2026	69.35	70.78	69.18	70.00	70.00	2.74%	870,489
Mar 31, 2026	68.90	71.30	68.13	68.13	68.13	-1.13%	868,410
Mar 30, 2026	66.00	68.98	65.10	68.91	68.91	2.79%	960,540
Mar 27, 2026	65.03	67.49	63.62	67.04	67.04	-1.79%	1,385,235
Mar 26, 2026	69.50	70.20	68.11	68.26	68.26	-1.78%	794,259
Mar 25, 2026	67.80	69.90	67.72	69.50	69.50	2.81%	638,435
Mar 24, 2026	66.99	67.95	65.77	67.60	67.60	2.42%	715,400
Mar 23, 2026	68.00	69.27	65.60	66.00	66.00	-4.33%	1,135,192
Mar 20, 2026	70.25	71.00	68.99	68.99	68.99	-1.60%	556,755
Mar 19, 2026	72.28	72.28	69.80	70.11	70.11	-3.02%	550,980