SHE:300756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.00	50.36	46.20	49.80	49.80	6.14%	5,004,738
May 21, 2026	47.26	48.77	46.80	46.92	46.92	-1.26%	3,041,793
May 20, 2026	46.90	48.10	46.68	47.52	47.52	0.55%	3,316,656
May 19, 2026	48.75	49.69	47.00	47.26	47.26	-4.04%	3,189,564
May 18, 2026	50.52	50.55	48.89	49.25	49.25	-2.11%	2,445,716
May 15, 2026	49.95	51.45	48.98	50.31	50.31	0.72%	3,171,589
May 14, 2026	52.55	52.68	49.95	49.95	49.95	-4.37%	3,587,870
May 13, 2026	52.60	53.90	51.38	52.23	52.23	0.06%	3,592,546
May 12, 2026	54.23	54.99	51.54	52.20	52.20	-3.80%	4,777,576
May 11, 2026	53.51	55.43	53.51	54.26	54.26	0.97%	4,380,200
May 8, 2026	52.99	53.95	52.21	53.74	53.74	1.40%	3,450,133
May 7, 2026	53.00	53.46	52.24	53.00	53.00	-0.15%	3,311,800
May 6, 2026	54.29	54.78	52.76	53.08	53.08	-1.23%	3,668,812
Apr 30, 2026	53.70	54.60	52.96	53.74	53.74	0.09%	2,916,600
Apr 29, 2026	54.00	54.63	52.84	53.69	53.69	-0.48%	3,729,900
Apr 28, 2026	55.50	55.98	53.60	53.95	53.95	-2.92%	4,260,497
Apr 27, 2026	55.08	56.17	54.75	55.57	55.57	0.04%	3,637,467
Apr 24, 2026	56.36	56.98	53.25	55.55	55.55	1.72%	4,852,300
Apr 23, 2026	55.88	56.49	54.11	54.61	54.61	-2.38%	5,259,321
Apr 22, 2026	53.99	56.00	53.63	55.94	55.94	4.31%	4,600,180
Apr 21, 2026	51.98	53.93	51.71	53.63	53.63	2.48%	4,214,045
Apr 20, 2026	50.96	52.68	50.96	52.33	52.33	2.83%	4,022,943
Apr 17, 2026	49.50	51.29	48.13	50.89	50.89	2.77%	5,233,349
Apr 16, 2026	47.11	49.80	47.09	49.52	49.52	5.14%	4,537,496
Apr 15, 2026	47.84	48.23	47.02	47.10	47.10	-1.53%	2,749,364
Apr 14, 2026	47.50	48.50	46.59	47.83	47.83	2.51%	3,040,974
Apr 13, 2026	46.00	47.28	45.66	46.66	46.66	0.78%	2,868,605
Apr 10, 2026	44.84	46.60	44.49	46.30	46.30	3.26%	4,500,854
Apr 9, 2026	42.88	46.49	42.61	44.84	44.84	4.40%	5,852,159
Apr 8, 2026	42.48	43.69	41.56	42.95	42.95	3.27%	3,260,964
Apr 7, 2026	39.46	42.20	39.46	41.59	41.59	5.26%	3,470,753
Apr 3, 2026	40.84	40.98	39.45	39.51	39.51	-3.26%	2,065,300
Apr 2, 2026	40.92	41.99	40.20	40.84	40.84	-0.20%	3,243,683
Apr 1, 2026	40.59	42.10	39.89	40.92	40.92	2.45%	3,384,400
Mar 31, 2026	40.65	41.20	39.87	39.94	39.94	-2.06%	2,240,405
Mar 30, 2026	40.80	41.48	40.45	40.78	40.78	-0.24%	2,341,754
Mar 27, 2026	40.34	40.96	40.13	40.88	40.88	-	2,912,668
Mar 26, 2026	41.21	42.12	40.54	40.88	40.88	-1.78%	3,297,168
Mar 25, 2026	42.00	42.86	41.02	41.62	41.62	-0.86%	4,474,804
Mar 24, 2026	43.50	44.99	41.11	41.98	41.98	-1.52%	7,876,153
Mar 23, 2026	38.76	45.72	37.74	42.63	42.63	9.98%	10,498,620
Mar 20, 2026	39.77	40.02	38.75	38.76	38.76	-1.20%	2,039,200
Mar 19, 2026	39.74	41.17	39.11	39.23	39.23	-2.07%	3,138,800
Mar 18, 2026	40.42	40.85	39.28	40.06	40.06	-0.02%	3,427,369
Mar 17, 2026	41.65	42.21	39.89	40.07	40.07	-3.28%	3,298,798
Mar 16, 2026	42.52	42.64	41.18	41.43	41.43	-2.54%	2,548,900
Mar 13, 2026	43.07	43.78	42.30	42.51	42.51	-1.12%	2,506,584
Mar 12, 2026	43.83	43.84	42.65	42.99	42.99	-1.85%	2,418,360
Mar 11, 2026	44.88	45.44	43.59	43.80	43.80	-2.12%	2,594,778
Mar 10, 2026	44.78	45.20	44.41	44.75	44.75	1.31%	1,549,466