SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	54.94	57.10	53.82	54.05	54.05	-1.60%	38,761,151
Jun 17, 2026	54.00	56.79	53.51	54.93	54.93	-1.31%	49,159,556
Jun 16, 2026	51.15	57.36	51.08	55.66	55.66	7.27%	54,833,155
Jun 15, 2026	48.06	52.80	48.06	51.89	51.89	8.19%	52,897,750
Jun 12, 2026	49.70	52.26	47.70	47.96	47.96	-1.82%	66,188,030
Jun 11, 2026	46.67	49.94	46.18	48.85	48.85	3.98%	54,782,040
Jun 10, 2026	44.04	50.30	43.60	46.98	46.98	4.05%	55,966,010
Jun 9, 2026	44.77	46.50	44.40	45.15	45.15	4.61%	42,532,630
Jun 8, 2026	43.93	45.47	42.68	43.16	43.16	-6.84%	47,759,240
Jun 5, 2026	46.20	48.98	44.62	46.33	46.33	-1.43%	66,901,640
Jun 4, 2026	47.81	49.44	46.40	47.00	47.00	-1.82%	68,756,510
Jun 3, 2026	41.39	48.79	40.96	47.87	47.87	17.73%	89,437,070
Jun 2, 2026	39.11	42.28	38.30	40.66	40.66	3.99%	45,356,830
Jun 1, 2026	40.02	41.55	38.87	39.10	39.10	-2.81%	39,524,570
May 29, 2026	41.81	42.50	39.80	40.23	40.23	-0.13%	54,987,300
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