SHE:300792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.08	36.08	34.03	34.54	34.54	-3.14%	13,854,730
Jun 1, 2026	31.19	36.80	30.71	35.66	35.66	16.27%	20,218,910
May 29, 2026	31.70	32.18	30.60	30.67	30.67	-2.32%	5,857,900
May 28, 2026	31.69	31.88	30.41	31.40	31.40	-0.66%	5,188,400
May 27, 2026	33.00	33.07	31.40	31.61	31.61	-3.39%	6,312,500
May 26, 2026	34.04	34.20	32.20	32.72	32.72	-4.86%	7,373,316
May 25, 2026	35.61	36.36	33.74	34.39	34.39	-2.80%	8,161,900
May 22, 2026	36.00	36.43	34.63	35.38	35.38	-1.53%	8,402,626
May 21, 2026	37.50	38.99	35.84	35.93	35.93	-3.72%	12,204,420
May 20, 2026	37.78	38.28	37.13	37.32	37.32	-2.66%	8,001,030
May 19, 2026	37.03	38.72	36.60	38.34	38.34	3.54%	14,111,480
May 18, 2026	34.88	37.80	34.55	37.03	37.03	4.96%	10,871,300
May 15, 2026	35.19	36.79	35.00	35.28	35.28	0.48%	8,295,001
May 14, 2026	37.12	37.55	35.08	35.11	35.11	-4.77%	7,177,200
May 13, 2026	36.28	36.99	35.80	36.87	36.87	1.46%	6,716,704
May 12, 2026	37.38	37.80	36.25	36.34	36.34	-2.26%	6,995,501
May 11, 2026	36.26	37.40	36.00	37.18	37.18	2.14%	10,229,100
May 8, 2026	36.69	37.85	36.20	36.40	36.40	-0.46%	11,211,710
May 7, 2026	35.50	36.88	35.40	36.57	36.57	3.45%	8,372,014
May 6, 2026	35.01	36.08	34.97	35.49	35.35	2.07%	6,077,487
Apr 30, 2026	34.45	34.90	34.30	34.77	34.63	1.10%	3,778,850
Apr 29, 2026	33.80	34.88	33.38	34.39	34.25	2.44%	4,599,075
Apr 28, 2026	34.91	35.00	33.34	33.57	33.44	-4.36%	5,840,250
Apr 27, 2026	35.20	35.33	34.14	35.10	34.96	0.09%	4,200,127
Apr 24, 2026	35.37	35.59	34.45	35.07	34.93	-1.63%	4,724,335
Apr 23, 2026	35.83	36.48	35.21	35.65	35.51	-1.16%	5,341,159
Apr 22, 2026	35.88	36.08	35.33	36.07	35.93	-0.30%	4,488,706
Apr 21, 2026	36.53	37.01	35.87	36.18	36.04	-2.32%	5,993,295
Apr 20, 2026	35.53	37.35	35.30	37.04	36.89	3.75%	9,117,800
Apr 17, 2026	35.77	35.95	35.26	35.70	35.56	-0.28%	5,326,170
Apr 16, 2026	34.79	36.00	34.79	35.80	35.66	2.90%	7,281,977
Apr 15, 2026	35.68	35.68	34.57	34.79	34.65	-1.75%	5,059,171
Apr 14, 2026	35.31	35.86	34.94	35.41	35.27	1.32%	5,360,072
Apr 13, 2026	34.95	35.10	34.53	34.95	34.81	-0.85%	5,593,106
Apr 10, 2026	35.21	35.86	35.05	35.25	35.11	0.54%	5,876,800
Apr 9, 2026	35.60	35.73	34.73	35.06	34.92	-3.34%	8,489,854
Apr 8, 2026	35.33	36.49	34.65	36.27	36.13	4.68%	15,428,500
Apr 7, 2026	32.73	35.11	32.73	34.65	34.51	8.08%	12,251,000
Apr 3, 2026	33.47	33.86	32.06	32.06	31.93	-4.21%	4,729,200
Apr 2, 2026	34.00	34.69	33.29	33.47	33.34	-2.36%	4,935,981
Apr 1, 2026	34.35	34.55	33.77	34.28	34.14	1.78%	4,509,300
Mar 31, 2026	33.90	34.65	33.62	33.68	33.55	-0.80%	4,514,950
Mar 30, 2026	33.55	34.30	33.22	33.95	33.82	-0.15%	4,183,100
Mar 27, 2026	33.25	34.28	33.20	34.00	33.87	0.24%	4,667,784
Mar 26, 2026	34.57	34.87	33.64	33.92	33.79	-1.91%	3,958,958
Mar 25, 2026	33.90	34.68	33.82	34.58	34.44	2.07%	4,699,081
Mar 24, 2026	33.78	34.08	33.09	33.88	33.75	2.48%	4,932,584
Mar 23, 2026	34.97	35.08	32.92	33.06	32.93	-7.16%	8,268,602
Mar 20, 2026	37.51	37.65	35.47	35.61	35.47	-4.89%	7,603,294
Mar 19, 2026	37.75	37.86	36.88	37.44	37.29	-1.71%	4,712,000