SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	33.39	33.46	32.69	32.84	32.84	-1.62%	601,087
Jun 16, 2026	33.45	34.28	33.04	33.38	33.38	-0.42%	938,795
Jun 15, 2026	31.79	33.99	31.64	33.52	33.52	6.51%	1,443,801
Jun 12, 2026	31.92	32.57	31.30	31.47	31.47	-0.38%	848,150
Jun 11, 2026	31.85	32.29	31.32	31.59	31.59	-2.08%	545,951
Jun 10, 2026	32.18	32.77	31.85	32.26	32.26	-1.56%	773,151
Jun 9, 2026	32.61	33.71	32.31	32.77	32.77	1.58%	829,000
Jun 8, 2026	33.30	34.36	32.59	32.96	32.26	-3.99%	1,103,209
Jun 5, 2026	33.71	35.04	33.26	34.33	33.60	2.29%	1,075,000
Jun 4, 2026	33.98	34.02	33.21	33.56	32.85	-1.29%	682,400
Jun 3, 2026	34.53	34.85	33.64	34.00	33.28	-1.51%	683,700
Jun 2, 2026	35.32	35.38	34.34	34.52	33.79	-2.29%	569,960
Jun 1, 2026	35.27	36.11	34.88	35.33	34.58	0.20%	699,010
May 29, 2026	36.55	36.91	35.10	35.26	34.51	-3.42%	899,410
May 28, 2026	36.19	36.86	35.97	36.51	35.73	0.30%	795,133
May 27, 2026	36.71	37.42	36.20	36.40	35.63	-2.07%	985,300
May 26, 2026	37.39	38.23	36.58	37.17	36.38	-1.59%	913,900
May 25, 2026	37.25	37.88	36.30	37.77	36.97	2.03%	1,417,493
May 22, 2026	37.27	37.60	36.76	37.02	36.23	-0.72%	1,049,800
May 21, 2026	38.50	39.15	37.00	37.29	36.50	-2.64%	1,560,150
May 20, 2026	38.04	38.66	37.62	38.30	37.49	0.68%	1,212,420
May 19, 2026	38.44	39.10	37.80	38.04	37.23	-0.99%	1,251,150
May 18, 2026	39.01	39.04	37.87	38.42	37.60	-1.89%	1,403,348
May 15, 2026	38.93	39.53	38.49	39.16	38.33	0.20%	1,487,800
May 14, 2026	37.99	39.44	37.80	39.08	38.25	2.68%	2,203,870
May 13, 2026	37.71	38.54	37.60	38.06	37.25	-	1,457,076
May 12, 2026	38.75	39.35	37.85	38.06	37.25	-2.46%	1,849,555
May 11, 2026	39.30	39.49	38.49	39.02	38.19	0.10%	2,058,434
May 8, 2026	38.03	39.32	37.82	38.98	38.15	2.28%	2,264,309
May 7, 2026	38.16	38.58	37.60	38.11	37.30	-0.05%	2,296,500
May 6, 2026	37.78	38.66	36.57	38.13	37.32	2.17%	3,500,504
Apr 30, 2026	35.90	38.41	35.54	37.32	36.53	3.96%	4,275,555
Apr 29, 2026	35.31	36.20	34.30	35.90	35.14	0.62%	3,775,693
Apr 28, 2026	34.50	35.83	33.34	35.68	34.92	1.77%	3,759,155
Apr 27, 2026	34.39	35.44	33.52	35.06	34.32	1.33%	2,766,050
Apr 24, 2026	34.20	35.17	32.81	34.60	33.87	0.99%	2,277,822
Apr 23, 2026	34.82	34.92	33.98	34.26	33.53	-1.95%	1,028,838
Apr 22, 2026	35.28	35.28	34.63	34.94	34.20	-0.57%	674,313
Apr 21, 2026	34.71	35.15	34.63	35.14	34.39	0.40%	1,005,538
Apr 20, 2026	34.14	35.08	33.81	35.00	34.26	2.16%	1,814,568
Apr 17, 2026	33.94	34.65	33.69	34.26	33.53	1.00%	2,196,450
Apr 16, 2026	33.33	34.03	33.11	33.92	33.20	2.02%	1,171,368
Apr 15, 2026	34.00	34.07	33.10	33.25	32.54	-1.71%	1,214,893
Apr 14, 2026	34.12	34.30	33.60	33.83	33.11	-0.79%	804,450
Apr 13, 2026	34.00	34.30	33.67	34.10	33.38	0.38%	842,750
Apr 10, 2026	33.60	34.39	33.42	33.97	33.25	1.86%	876,100
Apr 9, 2026	34.04	34.22	33.25	33.35	32.64	-2.43%	754,400
Apr 8, 2026	33.33	34.29	32.57	34.18	33.45	5.17%	1,437,570
Apr 7, 2026	32.00	32.80	32.00	32.50	31.81	1.56%	655,500
Apr 3, 2026	32.70	32.89	31.94	32.00	31.32	-2.14%	550,500