SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	56.79	57.80	54.75	56.74	56.74	0.57%	6,037,080
Jun 10, 2026	57.38	57.46	55.03	56.42	56.42	-2.32%	6,615,922
Jun 9, 2026	54.80	58.26	53.98	57.76	57.76	7.76%	9,827,127
Jun 8, 2026	56.28	56.44	53.00	53.60	53.60	-8.25%	9,934,560
Jun 5, 2026	61.09	61.10	58.07	58.42	58.42	-5.32%	6,756,560
Jun 4, 2026	59.80	62.00	58.70	61.70	61.70	3.40%	8,046,130
Jun 3, 2026	61.47	62.90	59.01	59.67	59.67	-2.88%	11,590,320
Jun 2, 2026	62.60	63.38	57.64	61.44	61.44	-0.95%	9,264,639
Jun 1, 2026	62.89	64.11	59.78	62.03	62.03	-0.82%	11,715,650
May 29, 2026	69.56	70.71	61.66	62.57	62.54	-6.26%	14,826,083
May 28, 2026	64.56	68.56	64.00	66.75	66.72	2.38%	10,151,483
May 27, 2026	65.27	67.84	63.89	65.20	65.17	0.33%	9,963,143
May 26, 2026	67.51	68.49	63.09	64.99	64.96	-3.75%	11,622,104
May 25, 2026	69.29	69.89	65.95	67.51	67.48	-1.54%	11,896,821
May 22, 2026	61.81	69.14	61.20	68.57	68.54	12.02%	15,729,307
May 21, 2026	67.09	67.95	61.01	61.21	61.19	-9.41%	13,097,016
May 20, 2026	63.26	67.83	62.84	67.57	67.54	5.11%	15,215,031
May 19, 2026	61.29	64.35	59.57	64.29	64.26	4.90%	11,137,738
May 18, 2026	61.07	63.71	59.21	61.29	61.26	0.02%	10,591,814
May 15, 2026	63.07	64.20	60.76	61.27	61.24	-2.71%	11,851,523
May 14, 2026	60.71	65.50	57.29	62.98	62.95	7.34%	18,800,389
May 13, 2026	56.41	58.67	55.73	58.67	58.64	4.00%	11,490,247
May 12, 2026	54.92	58.00	52.83	56.41	56.39	3.00%	14,101,387
May 11, 2026	55.10	56.63	54.07	54.77	54.75	-0.61%	11,074,839
May 8, 2026	53.41	55.50	52.86	55.11	55.08	2.14%	8,743,279
May 7, 2026	52.57	54.00	51.29	53.95	53.93	2.78%	9,403,239
May 6, 2026	50.66	53.57	50.00	52.49	52.47	4.15%	12,368,922
Apr 30, 2026	50.63	50.66	49.22	50.40	50.38	0.01%	9,129,714
Apr 29, 2026	48.09	53.23	48.00	50.39	50.37	2.02%	18,048,631
Apr 28, 2026	48.12	51.29	47.87	49.39	49.37	2.22%	12,484,219
Apr 27, 2026	51.65	52.66	48.17	48.32	48.30	-5.90%	17,629,359
Apr 24, 2026	51.74	51.97	50.24	51.35	51.33	0.07%	9,857,035
Apr 23, 2026	53.56	53.69	51.11	51.31	51.29	-3.84%	8,617,839
Apr 22, 2026	52.90	54.11	51.44	53.36	53.34	0.38%	12,109,719
Apr 21, 2026	53.81	54.92	52.57	53.16	53.14	-4.27%	11,817,790
Apr 20, 2026	55.96	59.14	55.04	55.54	55.51	1.00%	15,640,113
Apr 17, 2026	53.46	55.00	51.29	54.99	54.96	2.29%	13,130,702
Apr 16, 2026	52.83	54.04	52.51	53.76	53.73	1.95%	8,950,899
Apr 15, 2026	53.09	54.23	52.22	52.73	52.70	-0.73%	9,178,203
Apr 14, 2026	51.19	53.54	50.57	53.11	53.09	4.29%	13,067,543
Apr 13, 2026	50.52	52.22	49.96	50.93	50.91	2.95%	13,597,023
Apr 10, 2026	47.31	50.46	46.88	49.47	49.45	4.57%	12,364,239
Apr 9, 2026	45.49	48.41	45.36	47.31	47.29	2.57%	13,372,239
Apr 8, 2026	44.29	46.60	44.29	46.12	46.10	9.50%	15,804,739
Apr 7, 2026	43.56	44.50	41.97	42.12	42.10	-2.58%	7,818,607
Apr 3, 2026	43.59	44.57	43.08	43.24	43.22	-0.82%	8,622,086
Apr 2, 2026	46.49	47.57	42.20	43.59	43.57	-7.81%	15,842,679
Apr 1, 2026	47.99	49.04	47.14	47.29	47.26	0.65%	9,757,551
Mar 31, 2026	48.93	49.41	45.93	46.98	46.96	-2.76%	10,297,139
Mar 30, 2026	48.58	49.07	47.57	48.31	48.29	-2.28%	7,849,463