SHE:300751 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	210.71	210.71	195.00	195.84	-	-3.37%	4,016,798
Jun 10, 2026	208.50	209.94	198.00	202.66	202.66	-3.55%	9,200,628
Jun 9, 2026	210.71	211.28	202.61	210.11	210.11	2.00%	7,896,263
Jun 8, 2026	221.00	223.98	201.23	206.00	206.00	-10.24%	13,639,943
Jun 5, 2026	226.90	235.89	218.00	229.51	229.51	1.14%	11,720,130
Jun 4, 2026	215.80	233.30	210.28	226.92	226.92	4.09%	15,017,950
Jun 3, 2026	219.96	231.20	215.00	218.00	218.00	-0.33%	12,252,100
Jun 2, 2026	238.36	241.36	217.51	218.72	218.72	-9.80%	14,145,360
Jun 1, 2026	246.00	259.95	240.70	242.48	242.48	-2.88%	9,588,618
May 29, 2026	260.36	264.49	241.04	249.66	249.66	-4.15%	10,994,200
May 28, 2026	270.02	271.00	253.63	260.97	260.47	-3.22%	10,470,630
May 27, 2026	291.01	293.37	268.88	269.65	269.13	-7.08%	13,003,950
May 26, 2026	298.27	301.05	283.07	290.20	289.64	-2.69%	11,454,860
May 25, 2026	290.80	303.00	278.75	298.23	297.66	4.57%	18,034,250
May 22, 2026	273.86	289.71	273.01	285.19	284.64	3.01%	11,344,040
May 21, 2026	277.49	291.08	271.60	276.85	276.32	0.77%	14,040,600
May 20, 2026	268.66	279.00	268.02	274.74	274.21	2.26%	11,221,510
May 19, 2026	257.55	271.79	246.00	268.66	268.15	5.62%	13,453,680
May 18, 2026	261.55	268.85	251.86	254.37	253.88	-2.22%	10,504,580
May 15, 2026	265.20	267.90	248.16	260.14	259.64	-4.68%	14,013,300
May 14, 2026	275.00	289.90	272.90	272.91	272.39	0.19%	15,177,920
May 13, 2026	275.81	279.88	260.00	272.38	271.86	-1.24%	15,330,740
May 12, 2026	297.03	299.68	270.18	275.80	275.27	-3.53%	12,983,810
May 11, 2026	274.00	295.66	274.00	285.88	285.33	6.07%	13,770,430
May 8, 2026	263.12	272.52	257.06	269.51	268.99	1.98%	12,376,430
May 7, 2026	254.41	273.66	254.03	264.28	263.77	7.00%	15,743,400
May 6, 2026	237.06	252.88	237.06	247.00	246.53	3.40%	13,334,830
Apr 30, 2026	222.22	240.32	219.46	238.88	238.42	7.91%	12,275,350
Apr 29, 2026	218.98	224.50	214.50	221.36	220.94	-0.73%	9,719,324
Apr 28, 2026	240.00	247.80	221.01	222.98	222.55	-3.51%	13,398,700
Apr 27, 2026	225.00	239.63	224.19	231.10	230.66	2.30%	7,643,552
Apr 24, 2026	229.50	233.46	223.90	225.90	225.47	-1.55%	5,866,238
Apr 23, 2026	237.98	242.30	227.55	229.46	229.02	-3.65%	8,986,704
Apr 22, 2026	232.59	238.23	230.51	238.15	237.69	0.56%	7,813,055
Apr 21, 2026	241.12	244.58	235.00	236.83	236.38	-0.88%	7,969,472
Apr 20, 2026	234.50	243.56	232.90	238.94	238.48	3.43%	10,063,560
Apr 17, 2026	231.00	234.37	225.17	231.02	230.58	-0.38%	9,179,732
Apr 16, 2026	225.00	237.72	215.05	231.89	231.45	3.91%	14,272,550
Apr 15, 2026	218.89	229.00	218.50	223.17	222.74	3.42%	12,956,090
Apr 14, 2026	213.50	219.88	212.26	215.80	215.39	1.27%	8,485,002
Apr 13, 2026	215.63	221.67	212.10	213.10	212.69	-2.95%	10,447,820
Apr 10, 2026	210.91	221.77	209.00	219.58	219.16	3.09%	11,737,830
Apr 9, 2026	221.36	224.00	196.88	213.00	212.59	-6.66%	18,876,380
Apr 8, 2026	218.79	232.00	218.79	228.20	227.76	6.82%	12,595,670
Apr 7, 2026	220.48	222.49	212.90	213.64	213.23	-2.90%	8,762,128
Apr 3, 2026	229.00	229.77	220.01	220.01	219.59	-4.10%	7,408,230
Apr 2, 2026	231.02	236.00	227.40	229.42	228.98	-3.03%	7,836,079
Apr 1, 2026	235.58	255.50	226.23	236.60	236.15	3.45%	14,757,410
Mar 31, 2026	230.53	237.39	227.85	228.70	228.26	-0.79%	10,308,370
Mar 30, 2026	260.09	261.99	220.12	230.53	230.09	-15.78%	18,794,860