SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	85.50	95.13	85.50	90.64	-	-4.19%	5,238,976
May 20, 2026	88.57	94.96	87.98	94.60	94.60	5.11%	10,867,880
May 19, 2026	85.80	90.09	83.40	90.00	90.00	4.90%	7,955,528
May 18, 2026	85.50	89.20	82.89	85.80	85.80	0.02%	7,565,582
May 15, 2026	88.30	89.88	85.06	85.78	85.78	-2.71%	8,465,374
May 14, 2026	85.00	91.70	80.20	88.17	88.17	7.34%	13,428,850
May 13, 2026	78.98	82.14	78.02	82.14	82.14	4.00%	8,207,320
May 12, 2026	76.89	81.20	73.96	78.98	78.98	3.00%	10,072,420
May 11, 2026	77.14	79.28	75.70	76.68	76.68	-0.61%	7,910,600
May 8, 2026	74.77	77.70	74.00	77.15	77.15	2.14%	6,245,200
May 7, 2026	73.60	75.60	71.81	75.53	75.53	2.78%	6,716,600
May 6, 2026	70.93	75.00	70.00	73.49	73.49	4.15%	8,834,945
Apr 30, 2026	70.88	70.93	68.91	70.56	70.56	0.01%	6,521,225
Apr 29, 2026	67.32	74.52	67.20	70.55	70.55	2.02%	12,891,880
Apr 28, 2026	67.37	71.80	67.02	69.15	69.15	2.22%	8,917,300
Apr 27, 2026	72.31	73.73	67.44	67.65	67.65	-5.90%	12,592,400
Apr 24, 2026	72.43	72.76	70.33	71.89	71.89	0.07%	7,040,740
Apr 23, 2026	74.99	75.17	71.55	71.84	71.84	-3.84%	6,155,600
Apr 22, 2026	74.06	75.75	72.02	74.71	74.71	0.38%	8,649,800
Apr 21, 2026	75.34	76.89	73.60	74.43	74.43	-4.27%	8,441,279
Apr 20, 2026	78.35	82.80	77.06	77.75	77.75	1.00%	11,171,510
Apr 17, 2026	74.84	77.00	71.80	76.98	76.98	2.29%	9,379,074
Apr 16, 2026	73.96	75.66	73.51	75.26	75.26	1.95%	6,393,500
Apr 15, 2026	74.32	75.92	73.11	73.82	73.82	-0.73%	6,555,860
Apr 14, 2026	71.66	74.96	70.80	74.36	74.36	4.29%	9,333,960
Apr 13, 2026	70.73	73.11	69.94	71.30	71.30	2.95%	9,712,160
Apr 10, 2026	66.23	70.65	65.63	69.26	69.26	4.57%	8,831,600
Apr 9, 2026	63.68	67.77	63.50	66.23	66.23	2.57%	9,551,600
Apr 8, 2026	62.00	65.24	62.00	64.57	64.57	9.50%	11,289,100
Apr 7, 2026	60.99	62.30	58.76	58.97	58.97	-2.58%	5,584,720
Apr 3, 2026	61.02	62.40	60.31	60.53	60.53	-0.82%	6,158,633
Apr 2, 2026	65.09	66.60	59.08	61.03	61.03	-7.81%	11,316,200
Apr 1, 2026	67.19	68.65	65.99	66.20	66.20	0.65%	6,969,680
Mar 31, 2026	68.50	69.17	64.30	65.77	65.77	-2.76%	7,355,100
Mar 30, 2026	68.01	68.70	66.60	67.64	67.64	-2.28%	5,606,760
Mar 27, 2026	64.78	71.58	64.56	69.22	69.22	5.04%	11,259,680
Mar 26, 2026	69.00	69.68	65.50	65.90	65.90	-5.42%	7,069,280
Mar 25, 2026	67.24	70.19	67.01	69.68	69.68	4.11%	10,245,880
Mar 24, 2026	66.00	66.93	63.90	66.93	66.93	4.99%	7,499,900
Mar 23, 2026	67.73	69.48	63.25	63.75	63.75	-10.08%	11,235,120
Mar 20, 2026	74.25	76.50	70.88	70.90	70.90	-3.54%	12,211,720
Mar 19, 2026	76.11	79.08	72.90	73.50	73.50	-4.36%	15,660,330
Mar 18, 2026	73.15	77.49	71.50	76.85	76.85	7.59%	16,243,500
Mar 17, 2026	80.00	80.66	70.80	71.43	71.43	-3.21%	13,451,710
Mar 16, 2026	71.35	73.93	66.78	73.80	73.80	2.93%	13,212,220
Mar 13, 2026	71.20	75.60	70.77	71.70	71.70	0.70%	14,571,170
Mar 12, 2026	72.02	73.94	69.42	71.20	71.20	-1.28%	9,705,160
Mar 11, 2026	72.95	75.20	71.01	72.12	72.12	-1.73%	12,595,040
Mar 10, 2026	72.36	74.44	71.20	73.39	73.39	4.72%	11,882,700
Mar 9, 2026	69.00	71.00	64.83	70.08	70.08	-2.12%	11,663,340