SHE:300760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	152.00	152.50	148.44	150.78	150.78	-1.89%	9,681,554
May 27, 2026	152.80	155.68	150.10	154.00	153.69	0.56%	10,933,650
May 26, 2026	152.50	155.59	152.50	153.15	152.84	-0.31%	6,924,876
May 25, 2026	152.58	155.17	151.36	153.63	153.32	0.41%	6,903,395
May 22, 2026	158.00	158.30	152.90	153.00	152.69	-3.32%	13,623,850
May 21, 2026	154.80	165.89	154.10	158.26	157.94	2.24%	15,287,340
May 20, 2026	158.20	158.30	154.80	154.80	154.49	-2.12%	8,129,459
May 19, 2026	156.00	159.38	156.00	158.15	157.83	1.16%	6,518,972
May 18, 2026	160.25	160.37	155.69	156.33	156.02	-2.52%	9,044,917
May 15, 2026	161.11	163.10	160.07	160.37	160.05	-0.54%	7,013,694
May 14, 2026	165.10	166.49	161.24	161.24	160.92	-2.83%	8,594,922
May 13, 2026	166.30	167.25	164.22	165.94	165.61	-0.27%	7,109,795
May 12, 2026	168.68	169.84	166.26	166.39	166.06	-1.67%	8,103,659
May 11, 2026	170.00	170.90	167.03	169.21	168.87	-0.82%	12,253,730
May 8, 2026	170.40	172.67	170.32	170.61	170.27	0.06%	7,113,442
May 7, 2026	173.19	176.56	170.25	170.50	170.16	-1.26%	10,342,300
May 6, 2026	168.39	173.30	168.00	172.68	172.33	2.54%	12,773,320
Apr 30, 2026	167.50	169.88	166.81	168.40	168.06	-	9,761,604
Apr 29, 2026	162.30	169.01	162.11	168.40	168.06	4.52%	19,590,830
Apr 28, 2026	157.77	162.90	157.60	161.11	160.79	1.96%	12,677,490
Apr 27, 2026	160.30	160.92	157.81	158.01	157.69	-1.86%	8,051,360
Apr 24, 2026	160.25	162.76	158.63	161.00	160.68	-0.02%	9,223,824
Apr 23, 2026	159.49	162.46	159.00	161.04	160.72	0.90%	10,252,020
Apr 22, 2026	157.01	160.99	157.01	159.60	159.28	0.47%	7,047,162
Apr 21, 2026	158.13	161.81	158.00	158.85	158.53	0.47%	7,992,842
Apr 20, 2026	156.50	159.77	154.60	158.10	157.78	0.86%	9,123,293
Apr 17, 2026	159.92	159.92	156.71	156.75	156.43	-2.31%	8,917,087
Apr 16, 2026	160.32	160.86	159.46	160.46	160.14	0.10%	5,449,317
Apr 15, 2026	161.54	162.62	160.02	160.30	159.98	-0.10%	6,686,283
Apr 14, 2026	158.68	161.57	156.91	160.46	160.14	1.60%	8,910,806
Apr 13, 2026	157.50	159.62	156.51	157.94	157.62	-0.15%	5,990,731
Apr 10, 2026	157.10	159.98	156.35	158.18	157.86	1.20%	8,789,075
Apr 9, 2026	161.50	161.91	156.18	156.30	155.99	-4.06%	11,893,880
Apr 8, 2026	159.53	162.98	159.53	162.92	162.59	3.27%	8,194,302
Apr 7, 2026	158.43	159.78	157.36	157.76	157.44	-0.40%	4,725,484
Apr 3, 2026	161.98	162.44	158.32	158.40	158.08	-2.46%	7,571,885
Apr 2, 2026	165.50	165.58	162.10	162.40	162.07	-2.11%	9,159,012
Apr 1, 2026	165.76	170.25	164.75	165.90	165.57	0.75%	9,833,102
Mar 31, 2026	167.36	169.00	164.66	164.66	164.33	-3.58%	8,970,621
Mar 30, 2026	168.50	171.49	168.04	170.77	170.43	0.69%	6,130,635
Mar 27, 2026	163.00	169.98	162.60	169.60	169.26	3.23%	7,901,969
Mar 26, 2026	166.99	168.25	164.25	164.30	163.97	-1.89%	6,222,287
Mar 25, 2026	168.00	168.49	166.78	167.47	167.13	0.66%	5,210,187
Mar 24, 2026	167.96	168.25	165.25	166.37	166.04	0.46%	5,609,247
Mar 23, 2026	167.01	168.75	165.17	165.61	165.28	-2.31%	8,785,793
Mar 20, 2026	171.86	173.23	169.52	169.52	169.18	-1.36%	6,636,941
Mar 19, 2026	173.18	173.95	171.69	171.86	171.51	-1.75%	6,767,250
Mar 18, 2026	177.80	178.39	174.24	174.92	174.57	-1.79%	8,150,112
Mar 17, 2026	177.50	180.55	177.18	178.10	177.74	0.48%	7,173,727
Mar 16, 2026	179.00	179.13	176.66	177.25	176.89	-0.74%	5,175,944