SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.20	36.50	33.13	33.41	-	-2.42%	25,248,370
May 28, 2026	34.27	34.59	33.07	34.24	34.24	-0.78%	20,262,690
May 27, 2026	35.20	36.60	34.10	34.51	34.51	-0.35%	24,430,820
May 26, 2026	35.45	36.21	33.98	34.63	34.63	-3.64%	23,198,460
May 25, 2026	36.76	36.95	34.81	35.94	35.94	-2.47%	39,130,620
May 22, 2026	35.20	37.20	34.50	36.85	36.85	7.28%	31,964,280
May 21, 2026	36.52	38.20	34.20	34.35	34.35	-3.84%	35,020,830
May 20, 2026	34.55	36.65	34.07	35.72	35.72	3.66%	30,324,340
May 19, 2026	33.60	34.97	32.81	34.46	34.46	1.47%	23,118,390
May 18, 2026	34.00	34.69	33.33	33.96	33.96	0.03%	22,105,600
May 15, 2026	35.68	36.68	33.32	33.95	33.95	-2.39%	32,566,880
May 14, 2026	34.99	36.20	34.00	34.78	34.78	-0.86%	34,253,980
May 13, 2026	34.38	36.27	33.84	35.08	35.08	1.36%	35,498,900
May 12, 2026	33.15	35.07	33.00	34.61	34.61	3.13%	46,680,980
May 11, 2026	35.00	35.57	33.39	33.56	33.56	0.30%	64,732,130
May 8, 2026	30.58	33.46	29.93	33.46	33.46	7.62%	43,495,100
May 7, 2026	29.29	31.66	28.55	31.09	31.09	7.54%	32,395,150
May 6, 2026	29.40	29.48	28.49	28.91	28.91	-0.31%	15,484,570
Apr 30, 2026	28.70	29.79	28.63	29.00	29.00	2.44%	14,941,190
Apr 29, 2026	28.10	28.80	27.72	28.31	28.31	-0.14%	11,725,200
Apr 28, 2026	29.90	29.99	28.18	28.35	28.35	-3.14%	15,707,260
Apr 27, 2026	29.70	29.77	29.00	29.27	29.27	-1.15%	10,538,740
Apr 24, 2026	29.70	30.12	29.39	29.61	29.61	-0.97%	12,628,700
Apr 23, 2026	30.61	30.87	29.68	29.90	29.90	-3.14%	17,737,510
Apr 22, 2026	31.44	31.95	30.82	30.87	30.87	-1.81%	20,780,200
Apr 21, 2026	30.13	31.57	29.28	31.44	31.44	3.46%	26,440,780
Apr 20, 2026	29.90	31.07	29.90	30.39	30.39	1.20%	18,350,320
Apr 17, 2026	29.97	30.39	29.47	30.03	30.03	-0.50%	18,376,550
Apr 16, 2026	29.62	30.59	29.05	30.18	30.18	1.89%	21,014,150
Apr 15, 2026	29.01	30.38	28.65	29.62	29.62	1.75%	26,808,990
Apr 14, 2026	29.90	29.90	28.74	29.11	29.11	-0.78%	19,777,810
Apr 13, 2026	29.75	30.26	29.14	29.34	29.34	-2.10%	22,704,130
Apr 10, 2026	30.33	30.51	29.11	29.97	29.97	-0.53%	28,615,700
Apr 9, 2026	29.00	31.20	29.00	30.13	30.13	6.02%	69,767,680
Apr 8, 2026	25.30	28.50	24.90	28.42	28.42	15.48%	49,327,680
Apr 7, 2026	24.94	25.18	24.32	24.61	24.61	-1.87%	13,674,560
Apr 3, 2026	23.45	25.78	23.43	25.08	25.08	6.86%	25,359,720
Apr 2, 2026	23.36	23.82	23.01	23.47	23.47	-0.21%	5,985,919
Apr 1, 2026	23.52	23.62	23.21	23.52	23.52	2.22%	4,744,101
Mar 31, 2026	23.18	23.67	22.96	23.01	23.01	-0.95%	4,774,181
Mar 30, 2026	22.94	23.32	22.76	23.23	23.23	-0.56%	5,778,800
Mar 27, 2026	23.01	23.69	23.00	23.36	23.36	-0.17%	5,891,800
Mar 26, 2026	23.80	23.98	23.22	23.40	23.40	-1.68%	4,952,500
Mar 25, 2026	23.59	24.07	23.44	23.80	23.80	1.80%	6,044,001
Mar 24, 2026	23.05	23.39	22.56	23.38	23.38	2.95%	6,488,600
Mar 23, 2026	23.79	23.80	22.42	22.71	22.71	-6.08%	11,768,620
Mar 20, 2026	25.00	25.47	24.18	24.18	24.18	-2.85%	8,309,900
Mar 19, 2026	25.42	25.62	24.79	24.89	24.89	-3.94%	8,507,191
Mar 18, 2026	25.53	25.93	25.39	25.91	25.91	1.81%	5,403,843
Mar 17, 2026	26.57	26.57	25.45	25.45	25.45	-3.60%	7,653,490