SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	72.15	72.60	70.72	72.29	72.29	0.32%	668,725
Mar 17, 2026	73.70	75.00	71.94	72.06	72.06	-2.23%	517,780
Mar 16, 2026	73.75	74.18	72.91	73.70	73.70	-0.08%	537,545
Mar 13, 2026	74.30	75.20	73.71	73.76	73.76	-0.81%	590,425
Mar 12, 2026	76.22	76.22	73.99	74.36	74.36	-2.16%	715,400
Mar 11, 2026	75.94	78.33	75.75	76.00	76.00	-1.82%	1,018,735
Mar 10, 2026	77.48	78.88	76.18	77.41	77.41	1.34%	1,405,100
Mar 9, 2026	73.88	77.62	71.42	76.39	76.39	2.65%	1,758,125
Mar 6, 2026	71.21	76.65	71.10	74.42	74.42	4.07%	1,850,440
Mar 5, 2026	73.00	73.79	71.08	71.51	71.51	-0.89%	1,009,885
Mar 4, 2026	72.22	73.03	71.48	72.15	72.15	-1.14%	828,995
Mar 3, 2026	76.18	76.76	72.98	72.98	72.98	-3.73%	982,195
Mar 2, 2026	77.26	78.26	75.43	75.81	75.81	-3.71%	1,140,425
Feb 27, 2026	79.47	79.85	78.60	78.73	78.73	-0.97%	744,105