SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	63.39	67.00	62.25	63.00	63.00	-0.58%	8,304,790
May 28, 2026	62.59	63.88	60.59	63.37	63.37	0.19%	5,411,566
May 27, 2026	65.00	65.77	62.22	63.25	63.25	-3.33%	6,531,334
May 26, 2026	70.66	70.66	64.20	65.43	65.43	-8.09%	9,377,100
May 25, 2026	70.58	73.00	68.07	71.19	71.19	1.90%	10,948,050
May 22, 2026	67.37	70.50	66.72	69.86	69.86	3.40%	7,605,680
May 21, 2026	72.00	72.90	67.00	67.56	67.56	-6.74%	9,729,892
May 20, 2026	70.91	72.99	69.00	72.44	72.44	2.04%	9,440,472
May 19, 2026	69.12	71.87	67.50	70.99	70.99	1.98%	10,123,180
May 18, 2026	68.00	72.44	64.00	69.61	69.61	1.30%	13,331,680
May 15, 2026	68.95	73.00	67.31	68.72	68.72	1.21%	16,273,300
May 14, 2026	72.28	75.00	67.40	67.90	67.90	-6.67%	15,239,110
May 13, 2026	77.92	78.00	70.36	72.75	72.75	-7.12%	23,653,910
May 12, 2026	68.25	79.00	67.50	78.33	78.33	14.77%	24,917,640
May 11, 2026	67.00	69.88	63.83	68.25	68.25	1.04%	18,503,920
May 8, 2026	63.00	69.95	62.89	67.55	67.55	-3.42%	22,364,530
May 7, 2026	61.56	75.62	61.56	69.94	69.94	10.98%	23,560,420
May 6, 2026	65.00	65.45	61.13	63.02	63.02	-0.16%	10,561,520
Apr 30, 2026	62.01	64.10	61.08	63.12	63.12	0.77%	8,827,291
Apr 29, 2026	63.83	65.56	62.37	62.64	62.64	-3.96%	14,610,110
Apr 28, 2026	67.01	70.30	64.11	65.22	65.22	-7.50%	14,199,320
Apr 27, 2026	71.17	73.50	67.91	70.51	70.51	4.00%	15,657,630
Apr 24, 2026	69.22	71.22	65.60	67.80	67.80	-3.76%	13,236,130
Apr 23, 2026	72.01	76.75	69.50	70.45	70.45	-2.36%	15,755,910
Apr 22, 2026	65.00	72.57	64.50	72.15	72.15	11.45%	14,355,130
Apr 21, 2026	63.39	66.88	62.46	64.74	64.74	1.11%	10,749,500
Apr 20, 2026	60.21	65.96	59.30	64.03	64.03	5.96%	11,705,160
Apr 17, 2026	60.80	63.63	59.11	60.43	60.43	4.37%	11,279,710
Apr 16, 2026	57.21	59.90	56.18	57.90	57.90	1.14%	9,106,970
Apr 15, 2026	54.71	58.79	53.34	57.25	57.25	4.11%	9,868,821
Apr 14, 2026	52.80	56.58	52.42	54.99	54.99	4.17%	13,049,490
Apr 13, 2026	48.50	54.49	48.00	52.79	52.79	1.40%	22,640,910
Apr 10, 2026	60.02	64.88	52.06	52.06	52.06	-19.99%	29,837,910
Apr 9, 2026	66.00	68.94	65.00	65.07	65.07	-1.96%	9,473,207
Apr 8, 2026	63.01	67.88	61.81	66.37	66.37	7.38%	9,815,442
Apr 7, 2026	63.00	64.88	60.65	61.81	61.81	-	7,805,458
Apr 3, 2026	58.60	64.32	58.00	61.81	61.81	5.93%	14,104,380
Apr 2, 2026	61.00	61.23	57.71	58.35	58.35	-4.81%	10,873,800
Apr 1, 2026	62.55	65.66	59.98	61.30	61.30	-1.05%	11,554,660
Mar 31, 2026	65.72	65.99	60.56	61.95	61.95	-5.85%	16,694,660
Mar 30, 2026	68.01	69.88	64.70	65.80	65.80	-2.11%	10,896,290
Mar 27, 2026	67.22	68.68	64.20	67.22	67.22	-2.86%	11,346,090
Mar 26, 2026	72.22	72.61	67.78	69.20	69.20	-3.74%	12,683,820
Mar 25, 2026	60.50	72.38	60.00	71.89	71.89	16.12%	16,588,180
Mar 24, 2026	61.00	62.48	56.80	61.91	61.91	1.86%	14,894,770
Mar 23, 2026	56.63	63.50	55.83	60.78	60.78	5.10%	16,936,590
Mar 20, 2026	56.85	60.96	56.20	57.83	57.83	6.74%	13,253,620
Mar 19, 2026	51.70	55.60	50.09	54.18	54.18	2.81%	12,862,920
Mar 18, 2026	50.48	53.30	48.80	52.70	52.70	6.46%	10,484,630
Mar 17, 2026	48.93	52.88	48.22	49.50	49.50	0.71%	13,565,660