SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	47.64	47.64	45.99	46.36	45.19	-3.22%	3,577,736
Apr 8, 2026	47.37	48.09	47.07	47.90	46.70	2.61%	3,879,122
Apr 7, 2026	47.00	47.18	46.50	46.68	45.51	-0.81%	2,587,000
Apr 3, 2026	48.67	48.97	45.71	47.06	45.88	-3.92%	5,333,623
Apr 2, 2026	49.68	49.91	48.79	48.98	47.75	-1.73%	3,220,650
Apr 1, 2026	49.64	50.16	49.30	49.84	48.59	1.57%	2,912,687
Mar 31, 2026	49.66	50.10	48.94	49.07	47.84	-1.19%	2,409,250
Mar 30, 2026	48.72	50.18	48.50	49.66	48.41	1.20%	2,258,380
Mar 27, 2026	48.27	49.25	48.06	49.07	47.84	1.03%	3,094,258
Mar 26, 2026	49.92	50.34	48.45	48.57	47.35	-2.63%	3,220,120
Mar 25, 2026	49.88	50.09	49.37	49.88	48.63	-0.24%	2,633,820
Mar 24, 2026	48.88	50.06	48.42	50.00	48.74	3.78%	3,618,670
Mar 23, 2026	49.20	49.44	48.03	48.18	46.97	-3.37%	4,109,198
Mar 20, 2026	50.02	50.49	49.31	49.86	48.61	-0.32%	4,552,965