SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	42.58	43.62	41.52	41.70	41.70	-2.32%	6,741,763
Jun 23, 2026	42.74	43.19	42.17	42.69	42.69	0.45%	6,182,073
Jun 22, 2026	41.71	43.28	40.50	42.50	42.50	1.19%	8,209,475
Jun 18, 2026	42.94	43.09	41.71	42.00	42.00	-1.64%	7,318,277
Jun 17, 2026	43.20	43.48	42.43	42.70	42.70	-1.09%	2,983,795
Jun 16, 2026	43.55	43.65	42.90	43.17	43.17	-1.12%	3,975,691
Jun 15, 2026	43.41	43.86	42.77	43.66	43.66	0.18%	5,137,412
Jun 12, 2026	43.76	44.19	42.80	43.58	43.58	-0.39%	5,060,072
Jun 11, 2026	42.04	43.76	41.84	43.75	43.75	3.35%	7,587,821
Jun 10, 2026	43.40	44.00	42.00	42.33	42.33	-2.47%	6,253,601
Jun 9, 2026	44.71	44.71	43.20	43.40	43.40	-2.97%	3,818,866
Jun 8, 2026	43.94	45.05	43.78	44.73	44.73	0.56%	5,030,245
Jun 5, 2026	43.95	44.81	43.37	44.48	44.48	2.28%	4,249,256
Jun 4, 2026	44.40	44.56	43.08	43.49	43.49	-2.27%	4,539,441
Jun 3, 2026	44.96	45.13	44.10	44.50	44.50	-1.48%	4,511,457
Jun 2, 2026	46.16	46.53	44.47	45.17	45.17	-3.01%	6,177,965
Jun 1, 2026	46.74	46.80	45.78	46.57	46.57	-0.36%	4,806,756
May 29, 2026	47.00	48.86	46.72	46.74	46.74	-0.97%	7,108,634
May 28, 2026	47.25	48.09	46.51	47.20	47.20	-0.84%	5,013,848
May 27, 2026	46.08	47.89	45.64	47.60	47.60	2.32%	6,835,399
May 26, 2026	47.27	48.58	46.90	47.72	46.52	1.10%	5,144,009
May 25, 2026	47.82	48.20	45.95	47.20	46.01	-1.32%	7,877,124
May 22, 2026	49.16	49.38	47.50	47.83	46.63	-3.45%	6,551,057
May 21, 2026	49.02	50.72	49.02	49.54	48.29	0.41%	7,133,129
May 20, 2026	50.34	50.96	48.81	49.34	48.10	-2.22%	6,424,285
May 19, 2026	49.01	50.61	49.00	50.46	49.19	2.42%	6,649,439
May 18, 2026	50.44	50.44	48.98	49.27	48.03	-3.68%	8,539,332
May 15, 2026	48.09	51.44	48.09	51.15	49.86	5.62%	10,448,710
May 14, 2026	49.80	50.21	48.24	48.43	47.21	-3.49%	5,804,590
May 13, 2026	49.85	51.27	49.32	50.18	48.92	1.25%	8,265,350
May 12, 2026	49.09	50.24	48.52	49.56	48.31	0.41%	8,046,652
May 11, 2026	47.43	49.48	46.60	49.36	48.12	4.07%	9,487,382
May 8, 2026	47.20	48.40	47.12	47.43	46.24	0.49%	4,811,313
May 7, 2026	47.01	48.08	46.99	47.20	46.01	0.40%	5,557,380
May 6, 2026	48.28	48.50	46.16	47.01	45.83	-2.57%	8,830,447
Apr 30, 2026	48.03	49.53	47.68	48.25	47.04	-0.29%	4,725,900
Apr 29, 2026	49.41	49.60	48.11	48.39	47.17	-2.69%	7,110,513
Apr 28, 2026	47.97	50.09	47.97	49.73	48.48	6.67%	10,106,140
Apr 27, 2026	47.17	47.52	46.47	46.62	45.45	-1.89%	3,995,924
Apr 24, 2026	46.77	49.16	46.52	47.52	46.33	1.60%	8,302,719
Apr 23, 2026	45.68	47.38	45.58	46.77	45.59	2.34%	7,765,822
Apr 22, 2026	44.61	46.48	44.55	45.70	44.55	1.96%	6,209,290
Apr 21, 2026	45.48	46.22	44.67	44.82	43.69	-1.13%	4,341,021
Apr 20, 2026	45.37	45.77	45.07	45.33	44.19	-0.26%	3,218,039
Apr 17, 2026	46.16	46.26	44.98	45.45	44.31	-1.92%	5,249,043
Apr 16, 2026	46.25	47.00	45.83	46.34	45.17	0.83%	4,868,652
Apr 15, 2026	46.63	46.97	45.90	45.96	44.80	-1.35%	5,814,142
Apr 14, 2026	45.29	47.13	43.85	46.59	45.42	2.87%	11,562,750
Apr 13, 2026	46.19	46.41	45.24	45.29	44.15	-2.39%	3,516,453
Apr 10, 2026	46.50	46.85	46.00	46.40	45.23	0.09%	3,744,133