SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.02	28.90	27.63	28.20	28.20	-3.03%	47,918,630
Jun 17, 2026	26.10	29.60	26.10	29.08	29.08	11.20%	91,189,160
Jun 16, 2026	23.53	26.68	23.51	26.15	26.15	9.92%	54,351,560
Jun 15, 2026	22.23	23.96	22.23	23.79	23.79	5.87%	27,680,800
Jun 12, 2026	23.43	23.65	22.38	22.47	22.47	-3.10%	28,060,860
Jun 11, 2026	21.98	24.41	21.81	23.19	23.19	7.61%	55,989,520
Jun 10, 2026	21.50	21.88	20.18	21.55	21.55	-2.31%	33,241,490
Jun 9, 2026	21.96	22.16	21.30	22.06	22.06	2.60%	18,646,660
Jun 8, 2026	21.53	22.75	21.01	21.50	21.50	-7.01%	33,338,540
Jun 5, 2026	23.33	24.27	22.26	23.12	23.12	-2.08%	26,155,400
Jun 4, 2026	23.02	23.98	22.77	23.61	23.61	1.99%	23,632,710
Jun 3, 2026	23.85	24.56	22.81	23.15	23.15	-	37,052,410
Jun 2, 2026	22.92	23.96	22.63	23.15	23.15	1.98%	29,067,460
Jun 1, 2026	23.57	24.11	22.71	22.77	22.70	-4.78%	27,706,181
May 29, 2026	24.39	26.07	23.64	23.91	23.84	-2.22%	35,810,277
May 28, 2026	24.48	24.71	23.62	24.46	24.38	-0.78%	28,367,765
May 27, 2026	25.14	26.14	24.36	24.65	24.57	-0.35%	34,203,147
May 26, 2026	25.32	25.86	24.27	24.74	24.66	-3.64%	32,477,843
May 25, 2026	26.26	26.39	24.86	25.67	25.59	-2.47%	54,782,867
May 22, 2026	25.14	26.57	24.64	26.32	26.24	7.28%	44,749,991
May 21, 2026	26.09	27.29	24.43	24.54	24.46	-3.84%	49,029,161
May 20, 2026	24.68	26.18	24.34	25.51	25.43	3.66%	42,454,075
May 19, 2026	24.00	24.98	23.44	24.61	24.54	1.47%	32,365,745
May 18, 2026	24.29	24.78	23.81	24.26	24.18	0.03%	30,947,839
May 15, 2026	25.49	26.20	23.80	24.25	24.17	-2.39%	45,593,631
May 14, 2026	24.99	25.86	24.29	24.84	24.76	-0.86%	47,955,571
May 13, 2026	24.56	25.91	24.17	25.06	24.98	1.36%	49,698,459
May 12, 2026	23.68	25.05	23.57	24.72	24.64	3.13%	65,353,371
May 11, 2026	25.00	25.41	23.85	23.97	23.90	0.30%	90,624,981
May 8, 2026	21.84	23.90	21.38	23.90	23.83	7.62%	60,893,139
May 7, 2026	20.92	22.61	20.39	22.21	22.14	7.54%	45,353,209
May 6, 2026	21.00	21.06	20.35	20.65	20.59	-0.31%	21,678,397
Apr 30, 2026	20.50	21.28	20.45	20.71	20.65	2.44%	20,917,665
Apr 29, 2026	20.07	20.57	19.80	20.22	20.16	-0.14%	16,415,279
Apr 28, 2026	21.36	21.42	20.13	20.25	20.19	-3.14%	21,990,163
Apr 27, 2026	21.21	21.26	20.71	20.91	20.84	-1.15%	14,754,235
Apr 24, 2026	21.21	21.51	20.99	21.15	21.08	-0.97%	17,680,179
Apr 23, 2026	21.86	22.05	21.20	21.36	21.29	-3.14%	24,832,513
Apr 22, 2026	22.46	22.82	22.01	22.05	21.98	-1.81%	29,092,279
Apr 21, 2026	21.52	22.55	20.91	22.46	22.39	3.46%	37,017,091
Apr 20, 2026	21.36	22.19	21.36	21.71	21.64	1.20%	25,690,447
Apr 17, 2026	21.41	21.71	21.05	21.45	21.38	-0.50%	25,727,169
Apr 16, 2026	21.16	21.85	20.75	21.56	21.49	1.89%	29,419,809
Apr 15, 2026	20.72	21.70	20.46	21.16	21.09	1.75%	37,532,585
Apr 14, 2026	21.36	21.36	20.53	20.79	20.73	-0.78%	27,688,933
Apr 13, 2026	21.25	21.61	20.81	20.96	20.89	-2.10%	31,785,781
Apr 10, 2026	21.66	21.79	20.79	21.41	21.34	-0.53%	40,061,979
Apr 9, 2026	20.71	22.29	20.71	21.52	21.45	6.02%	97,674,751
Apr 8, 2026	18.07	20.36	17.79	20.30	20.24	15.48%	69,058,751
Apr 7, 2026	17.81	17.99	17.37	17.58	17.52	-1.87%	19,144,383