SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	36.22	41.80	35.47	40.32	40.28	11.35%	58,166,260
May 27, 2026	39.23	41.48	36.06	36.21	36.18	-4.91%	47,120,870
May 26, 2026	39.28	40.50	36.95	38.08	38.04	-4.20%	31,532,200
May 25, 2026	39.10	39.99	37.83	39.75	39.71	1.66%	32,466,210
May 22, 2026	37.99	40.08	37.80	39.10	39.06	3.41%	30,600,760
May 21, 2026	40.40	41.37	37.75	37.81	37.77	-4.06%	45,435,380
May 20, 2026	39.99	40.22	38.65	39.41	39.37	-2.60%	33,880,830
May 19, 2026	38.19	40.89	37.40	40.46	40.42	6.45%	45,027,880
May 18, 2026	37.09	39.29	36.96	38.01	37.97	1.99%	29,368,790
May 15, 2026	37.75	38.38	36.58	37.27	37.23	-1.14%	26,858,680
May 14, 2026	39.66	39.69	37.59	37.70	37.66	-4.39%	31,862,610
May 13, 2026	37.70	39.54	37.57	39.43	39.39	1.39%	36,431,870
May 12, 2026	38.09	39.18	37.51	38.89	38.85	1.67%	39,618,490
May 11, 2026	38.13	39.16	37.68	38.25	38.21	1.54%	32,601,790
May 8, 2026	36.64	38.06	36.50	37.67	37.63	0.67%	24,435,570
May 7, 2026	36.07	37.91	36.03	37.42	37.38	3.94%	31,845,840
May 6, 2026	36.39	36.64	35.75	36.00	35.97	-	26,505,810
Apr 30, 2026	35.58	36.44	34.88	36.00	35.97	0.45%	23,695,320
Apr 29, 2026	33.80	36.83	33.56	35.84	35.81	5.26%	32,190,530
Apr 28, 2026	35.11	35.49	33.75	34.05	34.02	-3.54%	21,952,470
Apr 27, 2026	35.74	36.28	35.17	35.30	35.27	-0.40%	19,762,820
Apr 24, 2026	36.16	36.99	35.39	35.44	35.41	-2.72%	30,798,670
Apr 23, 2026	37.24	38.35	36.33	36.43	36.40	-1.41%	33,254,610
Apr 22, 2026	36.87	37.43	36.40	36.95	36.92	0.14%	20,716,160
Apr 21, 2026	36.08	37.50	35.88	36.90	36.87	0.82%	27,922,660
Apr 20, 2026	34.80	37.43	34.58	36.60	36.57	5.02%	42,952,720
Apr 17, 2026	32.60	35.48	32.53	34.85	34.82	6.90%	41,872,990
Apr 16, 2026	32.34	32.95	32.05	32.60	32.57	0.77%	15,821,320
Apr 15, 2026	33.49	33.49	32.17	32.35	32.32	-3.72%	21,574,370
Apr 14, 2026	32.83	33.96	32.67	33.60	33.57	2.41%	26,306,550
Apr 13, 2026	32.38	33.28	32.02	32.81	32.78	3.44%	25,683,220
Apr 10, 2026	32.62	32.76	31.68	31.72	31.69	-2.28%	30,236,430
Apr 9, 2026	30.32	33.00	30.10	32.46	32.43	6.01%	41,917,580
Apr 8, 2026	30.17	30.83	29.80	30.62	30.59	3.17%	25,884,300
Apr 7, 2026	29.71	30.64	29.51	29.68	29.65	-0.57%	24,962,150
Apr 3, 2026	27.05	30.65	26.74	29.85	29.82	10.84%	39,572,760
Apr 2, 2026	27.10	27.54	26.70	26.93	26.90	-1.43%	9,460,355
Apr 1, 2026	27.55	27.65	27.02	27.32	27.29	1.34%	8,883,973
Mar 31, 2026	27.63	27.88	26.93	26.96	26.93	-2.21%	10,489,280
Mar 30, 2026	26.78	27.69	26.61	27.57	27.54	1.88%	11,051,300
Mar 27, 2026	26.52	27.29	26.43	27.06	27.03	0.71%	8,949,139
Mar 26, 2026	28.10	28.20	26.77	26.87	26.84	-2.15%	11,225,990
Mar 25, 2026	27.29	28.00	27.27	27.46	27.43	1.52%	12,028,010
Mar 24, 2026	26.82	27.15	26.12	27.05	27.02	2.73%	13,413,480
Mar 23, 2026	27.99	28.38	26.01	26.33	26.31	-7.42%	18,115,630
Mar 20, 2026	29.01	29.69	28.40	28.44	28.41	-1.18%	15,446,950
Mar 19, 2026	29.41	29.57	28.70	28.78	28.75	-3.81%	13,538,150
Mar 18, 2026	30.04	30.20	28.95	29.92	29.89	1.56%	14,574,780
Mar 17, 2026	30.99	31.46	29.40	29.46	29.43	-4.50%	16,772,920
Mar 16, 2026	31.29	31.40	29.96	30.88	30.82	-1.94%	20,655,080