SHE:300802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	26.30	26.30	25.02	25.82	25.82	-3.87%	14,293,253
Jun 22, 2026	27.50	27.73	25.80	26.86	26.86	-4.00%	23,171,588
Jun 18, 2026	26.47	28.08	25.89	27.98	27.98	3.51%	30,062,214
Jun 17, 2026	25.00	27.19	24.75	27.03	27.03	6.42%	32,632,770
Jun 16, 2026	24.70	25.66	24.60	25.40	25.40	1.52%	18,487,352
Jun 15, 2026	23.44	25.36	23.44	25.02	25.02	7.11%	19,689,229
Jun 12, 2026	24.69	25.66	23.15	23.36	23.36	-3.07%	20,757,080
Jun 11, 2026	24.60	24.98	23.66	24.10	24.10	-5.08%	18,902,860
Jun 10, 2026	24.49	26.18	24.28	25.39	25.39	1.24%	28,790,860
Jun 9, 2026	24.06	25.23	23.60	25.08	25.08	6.36%	23,948,992
Jun 8, 2026	23.28	24.59	23.28	23.58	23.58	-3.16%	18,123,260
Jun 5, 2026	23.72	24.68	23.33	24.35	24.35	1.71%	25,411,540
Jun 4, 2026	22.25	25.50	22.02	23.94	23.94	7.16%	24,845,250
Jun 3, 2026	21.39	22.85	21.39	22.34	22.34	2.95%	11,735,840
Jun 2, 2026	21.60	22.17	21.34	21.70	21.70	-	10,959,730
Jun 1, 2026	21.94	22.66	21.67	21.70	21.70	-3.00%	9,736,405
May 29, 2026	24.22	24.22	22.15	22.37	22.37	-8.24%	18,193,240
May 28, 2026	22.88	24.61	22.66	24.38	24.38	5.82%	20,619,490
May 27, 2026	23.11	23.76	22.63	23.04	23.04	-1.12%	13,083,410
May 26, 2026	23.65	24.29	22.79	23.30	23.30	-2.31%	16,616,030
May 25, 2026	23.19	23.85	22.92	23.85	23.85	2.89%	14,260,980
May 22, 2026	22.05	23.30	22.05	23.18	23.18	5.12%	11,203,760
May 21, 2026	23.40	23.44	21.93	22.05	22.05	-5.41%	13,359,100
May 20, 2026	22.64	24.07	22.58	23.31	23.31	1.97%	15,337,890
May 19, 2026	22.55	22.96	22.23	22.86	22.86	0.44%	9,984,057
May 18, 2026	22.00	22.79	21.80	22.76	22.76	2.80%	12,572,180
May 15, 2026	21.82	22.52	21.49	22.14	22.14	1.33%	7,696,520
May 14, 2026	21.90	22.68	21.68	21.85	21.85	-	7,817,110
May 13, 2026	21.80	22.08	21.47	21.85	21.85	-0.14%	5,964,388
May 12, 2026	22.25	22.30	21.83	21.88	21.88	-2.19%	5,888,560
May 11, 2026	22.02	22.48	21.55	22.37	22.37	1.87%	8,900,467
May 8, 2026	21.95	22.16	21.60	21.96	21.96	-0.45%	7,711,094
May 7, 2026	20.62	22.23	20.53	22.06	22.06	6.98%	12,914,220
May 6, 2026	20.22	20.85	20.19	20.62	20.62	2.64%	6,461,657
Apr 30, 2026	20.02	20.25	19.80	20.09	20.09	0.45%	5,883,044
Apr 29, 2026	19.70	20.16	19.68	20.00	20.00	0.86%	5,277,704
Apr 28, 2026	19.92	20.49	19.63	19.83	19.83	-1.25%	8,182,216
Apr 27, 2026	18.91	20.20	18.85	20.08	20.08	4.04%	9,991,182
Apr 24, 2026	19.00	19.78	18.85	19.30	19.30	1.05%	7,454,975
Apr 23, 2026	19.72	19.95	19.03	19.10	19.10	-3.29%	4,262,280
Apr 22, 2026	19.23	20.26	19.13	19.75	19.75	2.28%	5,012,379
Apr 21, 2026	19.29	19.54	19.12	19.31	19.31	-0.31%	2,751,620
Apr 20, 2026	19.41	19.58	19.24	19.37	19.37	0.52%	2,972,540
Apr 17, 2026	19.01	19.43	18.91	19.27	19.27	1.42%	3,367,140
Apr 16, 2026	18.82	19.08	18.69	19.00	19.00	0.96%	2,739,480
Apr 15, 2026	19.16	19.16	18.75	18.82	18.82	-0.74%	2,941,294
Apr 14, 2026	18.98	19.08	18.79	18.96	18.96	1.28%	3,079,266
Apr 13, 2026	18.79	18.98	18.64	18.72	18.72	-0.74%	3,243,656
Apr 10, 2026	18.93	19.22	18.80	18.86	18.86	0.32%	4,170,100
Apr 9, 2026	19.00	19.23	18.74	18.80	18.80	-1.73%	3,275,256