SHE:300775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.83	24.95	23.80	24.16	24.16	-2.74%	14,490,080
Jun 1, 2026	24.60	25.17	24.55	24.84	24.84	1.22%	13,674,420
May 29, 2026	25.98	26.01	24.40	24.54	24.54	-4.59%	17,696,300
May 28, 2026	25.90	25.94	25.30	25.72	25.72	0.51%	12,907,080
May 27, 2026	26.60	26.66	25.34	25.59	25.59	-3.32%	19,219,440
May 26, 2026	27.18	27.18	26.01	26.47	26.47	-3.11%	20,971,030
May 25, 2026	27.39	28.06	27.11	27.32	27.32	-0.04%	15,422,560
May 22, 2026	27.70	27.88	27.08	27.33	27.33	-0.80%	18,895,900
May 21, 2026	29.20	29.58	27.51	27.55	27.55	-5.49%	22,702,290
May 20, 2026	29.03	29.51	28.60	29.15	29.15	-0.34%	14,812,900
May 19, 2026	29.00	29.39	28.65	29.25	29.25	0.03%	15,712,280
May 18, 2026	29.52	29.98	28.86	29.24	29.24	-1.42%	16,282,980
May 15, 2026	30.32	30.56	29.33	29.66	29.66	-1.79%	17,889,700
May 14, 2026	31.85	31.99	30.18	30.20	30.20	-5.12%	22,638,120
May 13, 2026	31.27	32.58	30.98	31.83	31.83	1.11%	18,901,390
May 12, 2026	31.94	32.24	30.94	31.48	31.48	-1.47%	18,174,590
May 11, 2026	31.60	32.30	31.43	31.95	31.95	2.21%	27,143,200
May 8, 2026	30.47	31.68	30.04	31.26	31.26	1.99%	26,140,160
May 7, 2026	30.00	30.76	29.61	30.65	30.65	3.03%	23,933,620
May 6, 2026	29.82	30.26	29.51	29.75	29.75	-0.23%	26,873,180
Apr 30, 2026	29.20	30.23	29.15	29.82	29.82	1.88%	26,434,440
Apr 29, 2026	29.88	29.99	29.18	29.27	29.27	-2.73%	31,263,260
Apr 28, 2026	31.72	31.97	29.96	30.09	30.09	-15.31%	59,157,730
Apr 27, 2026	36.68	36.69	35.10	35.53	35.53	-1.80%	17,792,860
Apr 24, 2026	38.39	38.50	35.95	36.18	36.18	-4.54%	31,251,420
Apr 23, 2026	37.51	40.25	37.41	37.90	37.90	1.99%	42,076,740
Apr 22, 2026	36.99	37.20	36.20	37.16	37.16	0.65%	19,008,380
Apr 21, 2026	38.00	38.00	36.55	36.92	36.92	-3.00%	24,154,960
Apr 20, 2026	36.99	38.34	36.50	38.06	38.06	2.89%	35,017,790
Apr 17, 2026	37.39	37.57	36.83	36.99	36.99	-1.94%	23,226,570
Apr 16, 2026	37.80	37.90	36.98	37.72	37.72	-0.16%	22,230,290
Apr 15, 2026	37.65	39.11	37.51	37.78	37.78	0.53%	36,825,310
Apr 14, 2026	37.26	37.67	36.60	37.58	37.58	1.51%	22,591,860
Apr 13, 2026	36.70	37.55	36.53	37.02	37.02	-0.51%	15,347,280
Apr 10, 2026	36.99	38.46	36.99	37.21	37.21	0.79%	20,896,900
Apr 9, 2026	36.60	37.30	35.98	36.92	36.92	-0.57%	19,004,660
Apr 8, 2026	35.33	37.18	35.16	37.13	37.13	8.03%	25,115,940
Apr 7, 2026	35.01	35.24	34.19	34.37	34.37	-1.26%	13,323,780
Apr 3, 2026	36.47	36.66	34.68	34.81	34.81	-3.97%	17,855,690
Apr 2, 2026	36.61	37.09	35.99	36.25	36.25	-1.84%	17,546,340
Apr 1, 2026	37.40	37.83	36.63	36.93	36.93	-0.70%	26,910,620
Mar 31, 2026	35.55	38.75	35.30	37.19	37.19	4.73%	50,834,050
Mar 30, 2026	33.94	35.70	33.79	35.51	35.51	3.59%	26,285,130
Mar 27, 2026	33.66	34.80	33.56	34.28	34.28	-0.35%	16,123,910
Mar 26, 2026	34.88	35.08	33.92	34.40	34.40	-1.26%	18,829,760
Mar 25, 2026	34.44	35.46	34.44	34.84	34.84	1.60%	19,354,580
Mar 24, 2026	34.50	34.60	33.37	34.29	34.29	1.39%	20,776,070
Mar 23, 2026	35.00	35.47	33.56	33.82	33.82	-5.24%	26,450,390
Mar 20, 2026	37.81	37.99	35.68	35.69	35.69	-5.31%	30,567,130
Mar 19, 2026	38.10	38.70	37.35	37.69	37.69	-3.88%	34,097,710