SHE:300784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.47	47.16	45.44	45.84	45.84	-1.31%	900,622
Jun 1, 2026	44.86	47.18	44.55	46.45	46.45	3.02%	1,145,622
May 29, 2026	45.08	46.58	44.28	45.09	45.09	0.04%	1,734,254
May 28, 2026	45.95	46.80	43.87	45.07	45.07	-2.34%	1,580,240
May 27, 2026	49.16	49.56	45.51	46.15	46.15	-6.12%	1,799,891
May 26, 2026	50.09	50.46	48.38	49.16	49.16	-1.27%	1,017,700
May 25, 2026	52.48	52.77	49.50	49.99	49.79	-4.64%	1,318,300
May 22, 2026	51.25	53.10	50.90	52.42	52.21	1.73%	1,006,530
May 21, 2026	53.28	54.08	51.39	51.53	51.32	-2.92%	860,778
May 20, 2026	54.04	54.04	52.58	53.08	52.87	-1.81%	721,100
May 19, 2026	54.49	54.95	53.42	54.06	53.84	-1.12%	939,758
May 18, 2026	53.17	55.00	51.91	54.67	54.45	3.37%	1,848,066
May 15, 2026	53.80	55.37	52.48	52.89	52.68	-1.80%	1,770,413
May 14, 2026	53.27	55.45	52.88	53.86	53.64	1.60%	1,601,211
May 13, 2026	53.25	53.38	52.36	53.01	52.80	0.49%	679,052
May 12, 2026	53.23	54.63	52.15	52.75	52.54	-0.81%	961,058
May 11, 2026	52.60	53.48	52.00	53.18	52.97	1.51%	814,494
May 8, 2026	51.30	52.48	51.12	52.39	52.18	2.12%	668,700
May 7, 2026	51.05	51.86	50.71	51.30	51.09	0.71%	646,109
May 6, 2026	51.20	52.36	50.30	50.94	50.74	0.93%	1,018,920
Apr 30, 2026	49.69	50.85	49.69	50.47	50.27	1.35%	470,520
Apr 29, 2026	49.48	50.43	48.96	49.80	49.60	1.26%	807,600
Apr 28, 2026	49.39	49.90	48.70	49.18	48.98	-0.73%	863,455
Apr 27, 2026	48.62	49.90	47.81	49.54	49.34	1.77%	769,901
Apr 24, 2026	48.04	49.20	47.20	48.68	48.49	0.33%	776,355
Apr 23, 2026	50.35	50.71	48.31	48.52	48.33	-4.32%	945,300
Apr 22, 2026	50.88	50.89	50.25	50.71	50.51	0.26%	497,400
Apr 21, 2026	50.87	50.87	50.13	50.58	50.38	-0.16%	317,700
Apr 20, 2026	50.25	50.80	50.10	50.66	50.46	0.66%	398,300
Apr 17, 2026	50.80	50.80	50.00	50.33	50.13	-0.49%	494,551
Apr 16, 2026	49.83	50.72	49.55	50.58	50.38	1.48%	636,200
Apr 15, 2026	49.60	51.21	49.44	49.84	49.64	1.01%	1,049,000
Apr 14, 2026	49.70	49.98	48.85	49.34	49.14	0.18%	449,600
Apr 13, 2026	49.38	49.70	48.70	49.25	49.05	-0.46%	475,100
Apr 10, 2026	49.60	50.29	49.40	49.48	49.28	1.12%	587,011
Apr 9, 2026	49.58	50.20	48.61	48.93	48.73	-1.29%	631,900
Apr 8, 2026	48.88	49.69	48.80	49.57	49.37	3.57%	745,300
Apr 7, 2026	46.29	48.14	45.83	47.86	47.67	3.91%	735,400
Apr 3, 2026	47.33	47.48	45.80	46.06	45.88	-2.58%	582,501
Apr 2, 2026	48.39	48.60	46.90	47.28	47.09	-2.31%	649,000
Apr 1, 2026	48.48	48.91	47.66	48.40	48.21	2.17%	755,873
Mar 31, 2026	48.61	48.96	47.36	47.37	47.18	-2.27%	783,200
Mar 30, 2026	48.29	48.58	47.60	48.47	48.28	0.37%	561,200
Mar 27, 2026	47.10	48.60	46.70	48.29	48.10	1.81%	612,546
Mar 26, 2026	48.64	48.89	47.20	47.43	47.24	-2.49%	496,588
Mar 25, 2026	48.08	49.20	47.86	48.64	48.45	2.16%	604,800
Mar 24, 2026	46.82	47.77	46.03	47.61	47.42	4.75%	993,146
Mar 23, 2026	48.50	48.50	45.00	45.45	45.27	-7.36%	1,084,353
Mar 20, 2026	51.13	51.14	48.90	49.06	48.86	-2.74%	794,400
Mar 19, 2026	52.00	52.00	50.13	50.44	50.24	-3.11%	844,170