SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.97	24.04	23.15	23.48	23.48	-2.29%	2,224,877
Jun 1, 2026	23.51	24.29	23.51	24.03	24.03	1.22%	1,889,615
May 29, 2026	24.56	24.80	23.67	23.74	23.74	-3.34%	2,454,492
May 28, 2026	24.10	24.71	23.88	24.56	24.56	1.99%	2,775,493
May 27, 2026	24.99	25.25	23.92	24.08	24.08	-3.60%	3,690,805
May 26, 2026	25.45	25.53	24.58	24.98	24.98	-1.81%	2,661,570
May 25, 2026	25.80	26.08	25.09	25.44	25.44	-1.20%	2,308,556
May 22, 2026	25.50	25.80	25.00	25.75	25.75	1.10%	2,494,231
May 21, 2026	26.40	26.60	25.47	25.47	25.47	-2.64%	2,796,010
May 20, 2026	26.55	26.58	26.05	26.16	26.16	-1.80%	1,890,463
May 19, 2026	26.48	26.69	26.10	26.64	26.64	0.60%	2,202,136
May 18, 2026	27.12	27.16	26.20	26.48	26.48	-2.29%	3,494,582
May 15, 2026	27.30	27.58	27.01	27.10	27.10	-0.95%	3,137,546
May 14, 2026	28.54	28.68	27.35	27.36	27.36	-4.03%	3,397,014
May 13, 2026	28.30	28.67	28.07	28.51	28.51	0.04%	2,490,854
May 12, 2026	29.07	29.17	28.10	28.50	28.50	-1.93%	3,706,475
May 11, 2026	29.46	29.71	28.88	29.06	29.06	-1.59%	4,523,690
May 8, 2026	28.47	29.88	28.40	29.53	29.53	3.51%	5,426,980
May 7, 2026	28.51	28.76	28.38	28.53	28.53	-0.24%	2,623,020
May 6, 2026	28.97	29.03	28.47	28.60	28.60	1.17%	3,180,554
Apr 30, 2026	28.00	28.38	27.93	28.27	28.27	0.57%	2,322,210
Apr 29, 2026	27.60	28.20	27.60	28.11	28.11	0.64%	2,068,935
Apr 28, 2026	28.32	28.36	27.68	27.93	27.93	-1.31%	2,953,849
Apr 27, 2026	28.14	28.39	27.57	28.30	28.30	0.43%	3,628,903
Apr 24, 2026	30.15	30.47	27.89	28.18	28.18	-7.82%	8,274,385
Apr 23, 2026	30.71	31.30	30.40	30.57	30.57	-1.39%	3,139,553
Apr 22, 2026	31.00	31.17	30.65	31.00	31.00	-0.58%	2,783,812
Apr 21, 2026	31.55	31.81	30.94	31.18	31.18	-1.17%	2,951,719
Apr 20, 2026	30.83	31.92	30.65	31.55	31.55	1.84%	5,368,436
Apr 17, 2026	31.25	31.25	30.80	30.98	30.98	-0.29%	2,413,315
Apr 16, 2026	30.69	31.19	30.69	31.07	31.07	0.68%	3,338,864
Apr 15, 2026	31.50	31.65	30.80	30.86	30.86	-1.25%	4,581,603
Apr 14, 2026	30.72	31.30	30.47	31.25	31.25	1.56%	4,211,792
Apr 13, 2026	30.42	30.91	30.13	30.77	30.77	1.15%	3,069,894
Apr 10, 2026	30.23	30.78	30.23	30.42	30.42	0.86%	3,084,913
Apr 9, 2026	30.02	30.43	30.00	30.16	30.16	-0.89%	2,481,081
Apr 8, 2026	30.01	30.49	30.01	30.43	30.43	1.74%	4,665,663
Apr 7, 2026	29.00	29.99	29.00	29.91	29.91	5.43%	5,757,936
Apr 3, 2026	29.15	29.21	28.10	28.37	28.37	-2.04%	2,141,227
Apr 2, 2026	29.03	29.42	28.75	28.96	28.96	-0.89%	2,295,266
Apr 1, 2026	29.42	29.53	29.03	29.22	29.22	-0.07%	2,227,700
Mar 31, 2026	28.90	29.53	28.81	29.24	29.24	1.00%	3,159,436
Mar 30, 2026	28.50	29.15	28.50	28.95	28.95	0.35%	1,987,779
Mar 27, 2026	28.51	29.06	28.30	28.85	28.85	0.35%	2,082,631
Mar 26, 2026	29.21	29.22	28.49	28.75	28.75	-1.54%	3,545,853
Mar 25, 2026	28.40	29.61	28.25	29.20	29.20	1.99%	5,366,247
Mar 24, 2026	27.74	29.05	27.20	28.63	28.63	5.37%	6,190,351
Mar 23, 2026	28.03	28.47	27.00	27.17	27.17	-5.23%	3,801,866
Mar 20, 2026	29.86	30.05	28.66	28.67	28.67	-3.60%	3,124,264
Mar 19, 2026	30.77	30.79	29.50	29.74	29.74	-4.22%	3,552,877