SHE:300756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	30.69	33.48	30.30	33.09	-	7.12%	4,371,280
Jun 15, 2026	30.14	31.56	29.70	30.89	30.89	3.52%	4,688,440
Jun 12, 2026	30.69	32.30	29.79	29.84	29.84	-0.96%	3,964,840
Jun 11, 2026	30.84	31.61	29.70	30.13	30.13	-3.71%	2,811,220
Jun 10, 2026	31.04	31.56	30.62	31.29	31.29	-0.10%	2,422,320
Jun 9, 2026	31.31	31.81	30.79	31.32	31.32	0.19%	3,183,044
Jun 8, 2026	33.03	33.55	30.70	31.26	31.26	-7.27%	4,810,666
Jun 5, 2026	34.88	34.97	33.59	33.71	33.71	-3.35%	3,663,960
Jun 4, 2026	34.99	35.55	34.32	34.88	34.88	-1.16%	5,416,684
Jun 3, 2026	33.72	36.62	33.72	35.29	35.29	4.66%	7,748,860
Jun 2, 2026	32.33	34.15	31.17	33.72	33.72	4.30%	7,662,980
Jun 1, 2026	32.24	33.82	32.00	32.33	32.33	0.34%	4,158,580
May 29, 2026	33.96	36.10	32.14	32.22	32.22	-5.12%	5,455,880
May 28, 2026	33.22	34.29	33.00	33.96	33.96	2.22%	3,701,320
May 27, 2026	34.36	35.26	33.07	33.31	33.22	-4.25%	4,299,861
May 26, 2026	34.29	35.16	32.86	34.79	34.70	1.06%	5,435,219
May 25, 2026	35.36	36.34	34.15	34.42	34.33	-3.23%	5,836,599
May 22, 2026	33.57	35.97	33.00	35.57	35.48	6.14%	7,006,632
May 21, 2026	33.76	34.84	33.43	33.51	33.43	-1.26%	4,258,509
May 20, 2026	33.50	34.36	33.34	33.94	33.86	0.55%	4,643,317
May 19, 2026	34.82	35.49	33.57	33.76	33.67	-4.04%	4,465,389
May 18, 2026	36.09	36.11	34.92	35.18	35.09	-2.11%	3,424,001
May 15, 2026	35.68	36.75	34.99	35.94	35.84	0.72%	4,440,224
May 14, 2026	37.54	37.63	35.68	35.68	35.59	-4.37%	5,023,017
May 13, 2026	37.57	38.50	36.70	37.31	37.21	0.06%	5,029,563
May 12, 2026	38.74	39.28	36.81	37.29	37.19	-3.80%	6,688,605
May 11, 2026	38.22	39.59	38.22	38.76	38.66	0.97%	6,132,279
May 8, 2026	37.85	38.54	37.29	38.39	38.29	1.40%	4,830,185
May 7, 2026	37.86	38.19	37.31	37.86	37.76	-0.15%	4,636,519
May 6, 2026	38.78	39.13	37.69	37.91	37.82	-1.23%	5,136,335
Apr 30, 2026	38.36	39.00	37.83	38.39	38.29	0.09%	4,083,239
Apr 29, 2026	38.57	39.02	37.74	38.35	38.25	-0.48%	5,221,859
Apr 28, 2026	39.64	39.99	38.29	38.54	38.44	-2.92%	5,964,695
Apr 27, 2026	39.34	40.12	39.11	39.69	39.59	0.04%	5,092,453
Apr 24, 2026	40.26	40.70	38.04	39.68	39.58	1.72%	6,793,219
Apr 23, 2026	39.91	40.35	38.65	39.01	38.91	-2.38%	7,363,049
Apr 22, 2026	38.56	40.00	38.31	39.96	39.85	4.31%	6,440,251
Apr 21, 2026	37.13	38.52	36.94	38.31	38.21	2.48%	5,899,662
Apr 20, 2026	36.40	37.63	36.40	37.38	37.28	2.83%	5,632,119
Apr 17, 2026	35.36	36.64	34.38	36.35	36.26	2.77%	7,326,688
Apr 16, 2026	33.65	35.57	33.64	35.37	35.28	5.14%	6,352,494
Apr 15, 2026	34.17	34.45	33.59	33.64	33.56	-1.53%	3,849,109
Apr 14, 2026	33.93	34.64	33.28	34.16	34.08	2.51%	4,257,362
Apr 13, 2026	32.86	33.77	32.61	33.33	33.24	0.78%	4,016,046
Apr 10, 2026	32.03	33.29	31.78	33.07	32.99	3.26%	6,301,195
Apr 9, 2026	30.63	33.21	30.44	32.03	31.95	4.40%	8,193,022
Apr 8, 2026	30.34	31.21	29.69	30.68	30.60	3.27%	4,565,349
Apr 7, 2026	28.19	30.14	28.19	29.71	29.63	5.26%	4,859,054
Apr 3, 2026	29.17	29.27	28.18	28.22	28.15	-3.26%	2,891,419
Apr 2, 2026	29.23	29.99	28.71	29.17	29.10	-0.20%	4,541,155