SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.43	30.69	28.99	29.22	29.22	-3.82%	7,278,116
Jun 1, 2026	31.37	31.67	30.30	30.38	30.38	-1.56%	7,192,314
May 29, 2026	32.88	33.04	30.49	30.86	30.86	-6.23%	8,165,043
May 28, 2026	31.52	34.59	31.33	32.91	32.91	3.72%	11,213,020
May 27, 2026	32.62	32.78	31.37	31.73	31.73	-2.37%	6,988,058
May 26, 2026	33.62	33.63	31.40	32.50	32.50	-3.25%	9,661,146
May 25, 2026	35.10	35.50	33.25	33.59	33.59	-3.56%	7,706,026
May 22, 2026	35.23	35.74	34.24	34.83	34.83	-0.74%	6,784,362
May 21, 2026	37.52	38.40	34.84	35.09	35.09	-5.67%	8,694,198
May 20, 2026	37.13	37.63	36.71	37.20	37.20	-0.56%	4,064,780
May 19, 2026	37.80	38.48	36.84	37.41	37.41	-1.14%	6,085,583
May 18, 2026	39.00	39.59	37.20	37.84	37.84	-3.15%	9,924,947
May 15, 2026	41.66	42.18	38.63	39.07	39.07	-6.93%	12,164,960
May 14, 2026	42.61	43.45	41.01	41.98	41.98	-1.46%	8,556,682
May 13, 2026	42.36	43.90	42.35	42.60	42.60	-1.18%	7,649,684
May 12, 2026	43.39	44.06	42.51	43.11	43.11	-0.21%	10,443,360
May 11, 2026	43.01	44.58	40.96	43.20	43.20	8.00%	16,400,320
May 8, 2026	39.29	40.98	38.58	40.00	40.00	0.81%	9,997,175
May 7, 2026	40.00	40.00	38.86	39.68	39.68	0.38%	6,010,858
May 6, 2026	40.00	40.00	38.40	39.53	39.53	0.71%	10,281,620
Apr 30, 2026	37.96	39.79	37.56	39.25	39.25	2.86%	10,592,860
Apr 29, 2026	38.29	38.63	37.71	38.16	38.16	-0.34%	6,324,917
Apr 28, 2026	38.22	39.24	37.92	38.29	38.29	-0.83%	7,203,915
Apr 27, 2026	36.90	39.11	36.20	38.61	38.61	2.58%	11,909,590
Apr 24, 2026	38.80	39.44	37.10	37.64	37.64	-3.34%	10,261,290
Apr 23, 2026	39.30	40.45	38.41	38.94	38.94	1.09%	11,994,560
Apr 22, 2026	35.64	38.60	35.64	38.52	38.52	7.00%	12,743,730
Apr 21, 2026	35.82	36.63	35.60	36.00	36.00	-0.91%	8,015,195
Apr 20, 2026	34.77	36.88	34.32	36.33	36.33	4.07%	19,586,790
Apr 17, 2026	34.66	36.15	33.69	34.91	34.91	1.90%	14,648,120
Apr 16, 2026	31.86	35.00	31.55	34.26	34.26	8.56%	17,255,990
Apr 15, 2026	32.50	33.30	31.47	31.56	31.56	-1.34%	9,038,624
Apr 14, 2026	29.25	32.56	29.17	31.99	31.99	9.86%	15,235,670
Apr 13, 2026	29.55	30.00	29.00	29.12	29.12	-1.92%	5,351,713
Apr 10, 2026	30.09	30.96	29.66	29.69	29.69	-1.26%	8,638,847
Apr 9, 2026	27.96	30.59	27.76	30.07	30.07	6.25%	10,971,870
Apr 8, 2026	26.50	28.62	26.40	28.30	28.30	9.27%	7,701,865
Apr 7, 2026	26.00	26.10	25.70	25.90	25.90	0.19%	2,640,322
Apr 3, 2026	26.70	26.81	25.82	25.85	25.85	-2.89%	2,773,757
Apr 2, 2026	27.33	27.33	26.46	26.62	26.62	-2.35%	3,188,256
Apr 1, 2026	27.80	27.80	27.00	27.26	27.26	0.41%	2,885,896
Mar 31, 2026	28.10	28.30	26.85	27.15	27.15	-4.06%	3,648,266
Mar 30, 2026	27.42	28.30	27.31	28.30	28.30	1.80%	3,109,631
Mar 27, 2026	27.30	27.89	27.23	27.80	27.80	0.80%	2,661,862
Mar 26, 2026	28.05	28.50	27.50	27.58	27.58	-0.22%	4,320,536
Mar 25, 2026	27.27	27.67	27.10	27.64	27.64	1.88%	3,476,640
Mar 24, 2026	27.50	27.50	26.41	27.13	27.13	1.61%	4,104,918
Mar 23, 2026	27.69	28.16	26.40	26.70	26.70	-5.52%	6,735,518
Mar 20, 2026	29.59	29.82	28.22	28.26	28.26	-4.14%	4,289,932
Mar 19, 2026	29.75	29.98	29.28	29.48	29.48	-2.19%	3,198,197