SHE:300834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	44.03	51.20	44.03	49.70	-	-1.09%	3,767,512
May 27, 2026	50.04	51.63	48.68	50.25	50.25	0.14%	6,007,876
May 26, 2026	49.51	53.53	49.40	50.18	50.18	2.43%	9,860,551
May 25, 2026	45.00	50.50	44.92	48.99	48.99	8.84%	8,797,371
May 22, 2026	44.03	45.43	43.88	45.01	45.01	2.23%	2,730,892
May 21, 2026	46.00	46.01	43.94	44.03	44.03	-4.88%	4,830,242
May 20, 2026	46.98	47.40	46.13	46.29	46.29	-1.26%	2,897,283
May 19, 2026	46.40	48.14	46.40	46.88	46.88	0.04%	3,684,378
May 18, 2026	47.78	48.83	46.00	46.86	46.86	-1.80%	5,196,844
May 15, 2026	46.87	48.51	46.82	47.72	47.72	1.75%	5,589,562
May 14, 2026	46.22	49.69	45.82	46.90	46.90	0.84%	6,363,270
May 13, 2026	46.20	47.68	45.35	46.51	46.51	-0.53%	6,275,642
May 12, 2026	45.88	48.52	45.77	46.76	46.76	3.22%	7,641,973
May 11, 2026	45.48	46.40	44.00	45.30	45.30	-0.40%	7,860,824
May 8, 2026	40.75	46.90	40.70	45.48	45.48	10.90%	10,366,960
May 7, 2026	39.00	41.70	38.34	41.01	41.01	6.55%	7,033,362
May 6, 2026	37.13	39.90	37.13	38.49	38.49	3.89%	7,083,878
Apr 30, 2026	37.30	37.50	36.51	37.05	37.05	-1.28%	3,505,024
Apr 29, 2026	37.13	38.22	36.72	37.53	37.53	2.51%	4,892,158
Apr 28, 2026	36.93	37.50	36.33	36.61	36.61	-1.80%	4,708,013
Apr 27, 2026	37.11	37.54	35.88	37.28	37.28	0.49%	6,142,375
Apr 24, 2026	38.62	38.98	36.95	37.10	37.10	-4.28%	9,476,970
Apr 23, 2026	39.74	39.79	38.60	38.76	38.76	-1.62%	7,812,086
Apr 22, 2026	38.30	39.75	37.10	39.40	39.40	2.60%	12,664,790
Apr 21, 2026	44.00	44.00	38.39	38.40	38.40	-14.07%	16,581,230
Apr 20, 2026	41.90	45.50	41.20	44.69	44.69	4.54%	15,146,680
Apr 17, 2026	40.94	43.04	39.00	42.75	42.75	4.12%	13,935,940
Apr 16, 2026	41.60	42.49	40.78	41.06	41.06	-0.92%	10,022,540
Apr 15, 2026	41.90	42.50	40.22	41.44	41.44	-0.81%	12,961,800
Apr 14, 2026	40.50	42.63	39.40	41.78	41.78	3.52%	15,396,350
Apr 13, 2026	39.50	40.36	38.30	40.36	40.36	4.97%	15,292,837
Apr 10, 2026	39.78	40.32	38.20	38.45	38.45	-2.88%	12,685,517
Apr 9, 2026	43.85	43.94	39.06	39.59	39.59	-12.06%	17,123,300
Apr 8, 2026	44.02	46.50	43.40	45.02	45.02	-2.13%	14,553,061
Apr 7, 2026	45.24	48.67	42.34	46.00	46.00	-1.54%	18,014,467
Apr 3, 2026	47.00	52.19	45.00	46.72	46.72	7.43%	36,178,340
Apr 2, 2026	41.01	43.49	38.80	43.49	43.49	20.01%	22,421,575
Apr 1, 2026	36.23	36.24	33.25	36.24	36.24	20.00%	17,932,000
Mar 31, 2026	30.18	30.20	28.01	30.20	30.20	19.98%	11,395,190
Mar 30, 2026	24.32	25.21	24.16	25.17	25.17	2.40%	3,238,391
Mar 27, 2026	22.60	25.10	22.53	24.58	24.58	7.57%	3,206,702
Mar 26, 2026	23.08	23.29	22.68	22.85	22.85	-1.04%	1,049,200
Mar 25, 2026	22.75	23.30	22.50	23.09	23.09	1.90%	1,408,387
Mar 24, 2026	22.22	22.66	21.85	22.66	22.66	3.80%	1,749,319
Mar 23, 2026	23.52	23.55	21.61	21.83	21.83	-7.73%	2,886,273
Mar 20, 2026	24.75	24.88	23.63	23.66	23.66	-3.51%	1,789,000
Mar 19, 2026	25.11	25.36	24.42	24.52	24.52	-2.74%	1,572,273
Mar 18, 2026	25.09	25.29	24.83	25.21	25.21	1.37%	1,299,574
Mar 17, 2026	25.68	25.86	24.87	24.87	24.87	-3.15%	1,626,401
Mar 16, 2026	25.66	25.83	25.42	25.68	25.68	-0.16%	1,879,676