SHE:300810 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.80	26.66	24.80	25.86	25.86	5.51%	3,776,389
Jun 11, 2026	24.56	24.92	24.16	24.51	24.51	-1.17%	1,888,350
Jun 10, 2026	25.19	25.60	24.25	24.80	24.80	-1.78%	2,512,800
Jun 9, 2026	25.59	25.78	24.97	25.25	25.25	0.44%	2,338,700
Jun 8, 2026	25.92	26.20	24.70	25.14	25.14	-5.24%	2,836,600
Jun 5, 2026	26.27	27.02	25.71	26.53	26.53	0.99%	2,729,450
Jun 4, 2026	26.69	26.76	26.10	26.27	26.27	-1.57%	1,907,506
Jun 3, 2026	26.92	27.13	26.37	26.69	26.69	-0.60%	1,677,200
Jun 2, 2026	27.21	27.40	26.36	26.85	26.85	-2.04%	1,802,860
Jun 1, 2026	26.86	27.80	26.79	27.41	27.41	1.41%	1,948,000
May 29, 2026	28.53	28.79	26.88	27.03	27.03	-5.56%	2,737,900
May 28, 2026	28.07	28.79	27.72	28.62	28.62	1.92%	2,600,250
May 27, 2026	29.05	29.35	27.80	28.08	28.08	-3.44%	2,216,500
May 26, 2026	30.18	30.18	28.44	29.08	29.08	-3.64%	2,527,100
May 25, 2026	31.22	31.31	29.70	30.18	30.18	-2.99%	2,278,700
May 22, 2026	30.81	31.27	30.36	31.11	31.11	1.57%	1,987,700
May 21, 2026	32.23	32.44	30.50	30.63	30.63	-4.99%	2,790,811
May 20, 2026	32.57	32.57	31.64	32.24	32.24	-0.86%	1,930,850
May 19, 2026	32.66	33.35	31.75	32.52	32.52	0.46%	2,019,850
May 18, 2026	32.00	32.45	31.56	32.37	32.37	0.75%	2,196,200
May 15, 2026	32.11	32.69	31.90	32.13	32.13	0.09%	2,129,100
May 14, 2026	33.47	33.63	32.01	32.10	32.10	-4.12%	2,640,750
May 13, 2026	32.65	34.22	32.65	33.48	33.48	1.67%	2,753,800
May 12, 2026	33.75	33.78	32.54	32.93	32.93	-2.72%	2,741,100
May 11, 2026	34.27	34.32	33.36	33.85	33.85	0.09%	2,274,800
May 8, 2026	32.74	33.97	32.53	33.82	33.82	2.61%	3,155,971
May 7, 2026	33.19	33.51	32.70	32.96	32.96	-0.39%	2,911,800
May 6, 2026	33.09	33.42	32.69	33.09	33.09	0.58%	2,906,900
Apr 30, 2026	32.50	33.33	32.50	32.90	32.90	1.23%	2,471,050
Apr 29, 2026	32.27	33.16	32.01	32.50	32.50	-0.37%	2,762,850
Apr 28, 2026	32.60	33.98	32.33	32.62	32.62	-0.76%	3,571,700
Apr 27, 2026	33.60	33.78	31.85	32.87	32.87	-5.65%	5,717,458
Apr 24, 2026	34.40	35.15	33.42	34.84	34.84	-0.88%	5,179,445
Apr 23, 2026	34.09	35.26	33.51	35.15	35.15	3.11%	5,400,488
Apr 22, 2026	33.80	34.90	33.22	34.09	34.09	0.38%	2,473,950
Apr 21, 2026	34.97	35.32	33.62	33.96	33.96	-2.89%	3,674,092
Apr 20, 2026	34.34	35.93	34.20	34.97	34.97	4.39%	4,898,934
Apr 17, 2026	32.34	34.11	32.33	33.50	33.50	2.98%	4,048,608
Apr 16, 2026	32.43	32.68	32.18	32.53	32.53	0.28%	1,842,300
Apr 15, 2026	32.86	33.19	32.28	32.44	32.44	-1.28%	2,021,108
Apr 14, 2026	32.46	32.88	32.21	32.86	32.86	1.70%	1,810,600
Apr 13, 2026	32.54	32.54	31.81	32.31	32.31	0.47%	1,765,950
Apr 10, 2026	31.69	33.13	31.69	32.16	32.16	2.03%	3,032,800
Apr 9, 2026	32.03	32.06	31.22	31.52	31.52	-1.68%	2,190,350
Apr 8, 2026	31.14	32.12	31.08	32.06	32.06	4.94%	3,050,400
Apr 7, 2026	30.90	31.09	30.41	30.55	30.55	0.49%	2,018,500
Apr 3, 2026	31.82	31.91	30.40	30.40	30.40	-3.25%	2,021,300
Apr 2, 2026	31.94	32.30	31.22	31.42	31.42	-2.36%	1,705,600
Apr 1, 2026	32.50	32.56	31.80	32.18	32.18	0.78%	2,498,600
Mar 31, 2026	32.35	33.05	31.92	31.93	31.93	-1.51%	1,991,550