SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	90.50	92.31	85.50	90.58	90.58	-0.85%	23,478,870
May 14, 2026	92.26	95.00	91.36	91.36	91.36	-1.50%	17,756,440
May 13, 2026	91.78	93.62	90.00	92.75	92.75	-0.01%	13,761,910
May 12, 2026	96.19	97.80	92.00	92.76	92.76	-2.26%	14,581,680
May 11, 2026	94.01	96.18	94.00	94.90	94.90	1.08%	16,005,500
May 8, 2026	92.80	94.20	92.27	93.89	93.89	0.38%	13,060,700
May 7, 2026	92.38	95.90	92.36	93.53	93.53	1.24%	19,371,930
May 6, 2026	93.47	93.85	91.97	92.38	92.38	-0.92%	16,759,830
Apr 30, 2026	90.80	93.48	90.58	93.24	93.24	2.44%	16,763,930
Apr 29, 2026	86.80	91.20	86.13	91.02	91.02	4.20%	18,193,700
Apr 28, 2026	89.51	90.36	86.88	87.35	87.35	-2.38%	14,613,870
Apr 27, 2026	89.20	90.57	88.74	89.48	89.48	-0.36%	12,272,020
Apr 24, 2026	91.20	91.60	89.20	89.80	89.80	-1.26%	15,393,370
Apr 23, 2026	93.38	94.25	90.06	90.95	90.95	-3.04%	27,342,480
Apr 22, 2026	98.00	99.54	93.38	93.80	93.80	-13.24%	50,569,540
Apr 21, 2026	110.00	111.00	107.41	108.11	108.11	-1.52%	12,307,710
Apr 20, 2026	109.09	111.08	108.55	109.78	109.78	-0.41%	13,632,540
Apr 17, 2026	109.20	110.50	108.67	110.23	110.23	-0.14%	12,262,430
Apr 16, 2026	111.00	112.33	108.11	110.39	110.39	0.18%	13,338,610
Apr 15, 2026	112.63	113.87	109.82	110.19	110.19	-1.70%	16,347,360
Apr 14, 2026	110.50	112.45	108.93	112.10	112.10	2.33%	16,114,850
Apr 13, 2026	106.80	110.66	106.27	109.55	109.55	1.44%	14,715,030
Apr 10, 2026	106.99	109.52	106.05	108.00	108.00	2.16%	15,898,310
Apr 9, 2026	106.44	107.20	102.22	105.72	105.72	-2.07%	15,707,180
Apr 8, 2026	105.50	108.14	104.70	107.95	107.95	5.57%	17,299,350
Apr 7, 2026	103.99	104.94	101.75	102.25	102.25	-1.13%	10,201,200
Apr 3, 2026	107.80	108.00	103.39	103.42	103.42	-3.60%	13,534,330
Apr 2, 2026	107.02	109.50	105.07	107.28	107.28	-2.12%	13,388,130
Apr 1, 2026	108.38	113.80	105.78	109.60	109.60	4.04%	24,823,880
Mar 31, 2026	110.63	112.23	105.33	105.34	105.34	-5.99%	23,058,730
Mar 30, 2026	117.00	117.97	109.93	112.05	112.05	-6.61%	24,297,320
Mar 27, 2026	118.00	121.98	116.69	119.98	119.98	-1.38%	17,732,090
Mar 26, 2026	126.06	126.41	120.80	121.66	121.66	-4.43%	24,382,460
Mar 25, 2026	129.10	132.18	126.20	127.30	127.30	-0.18%	32,840,230
Mar 24, 2026	130.53	132.68	120.26	127.53	127.53	-0.69%	35,796,400
Mar 23, 2026	128.87	136.00	127.11	128.41	128.41	-0.53%	47,033,100
Mar 20, 2026	118.00	141.60	116.77	129.10	129.10	9.41%	54,350,260
Mar 19, 2026	116.20	120.68	116.12	118.00	118.00	-1.28%	12,775,800
Mar 18, 2026	118.94	120.28	116.09	119.53	119.53	-0.54%	14,499,520
Mar 17, 2026	122.88	125.20	119.61	120.18	120.18	0.24%	18,685,980
Mar 16, 2026	121.71	122.80	118.27	119.89	119.89	-2.11%	13,724,140
Mar 13, 2026	118.00	124.83	117.30	122.47	122.47	3.67%	25,864,180
Mar 12, 2026	119.00	119.92	115.80	118.14	118.14	-1.78%	17,167,730
Mar 11, 2026	118.80	123.88	118.18	120.28	120.28	0.65%	26,129,660
Mar 10, 2026	117.00	119.88	115.28	119.50	119.50	2.80%	20,718,940
Mar 9, 2026	111.80	116.50	108.00	116.25	116.25	2.05%	20,531,220
Mar 6, 2026	113.37	116.16	112.28	113.92	113.92	-0.26%	11,258,090
Mar 5, 2026	117.01	118.00	113.00	114.22	114.22	-0.60%	13,395,670
Mar 4, 2026	113.10	117.49	113.05	114.91	114.91	-0.66%	12,767,220
Mar 3, 2026	119.33	123.47	115.63	115.67	115.67	-3.07%	20,790,070