SHE:300841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	45.81	48.42	45.81	47.47	-	-1.43%	2,014,625
Jun 22, 2026	46.00	48.80	44.31	48.16	48.16	3.93%	4,295,950
Jun 18, 2026	45.81	46.75	45.26	46.34	46.34	0.56%	1,829,150
Jun 17, 2026	46.18	46.50	45.65	46.08	46.08	-0.37%	1,347,493
Jun 16, 2026	45.38	47.00	44.87	46.25	46.25	0.87%	2,428,501
Jun 15, 2026	45.31	45.86	45.08	45.85	45.85	1.37%	1,646,212
Jun 12, 2026	45.71	45.87	44.88	45.23	45.23	-0.26%	1,820,964
Jun 11, 2026	45.00	45.83	44.00	45.35	45.35	0.91%	2,596,449
Jun 10, 2026	44.30	45.07	43.25	44.94	44.94	1.44%	1,949,055
Jun 9, 2026	44.06	44.50	43.50	44.30	44.30	0.45%	1,341,200
Jun 8, 2026	45.00	45.80	43.26	44.10	44.10	-4.05%	1,977,863
Jun 5, 2026	45.52	46.49	45.51	45.96	45.96	0.99%	1,755,669
Jun 4, 2026	46.28	46.57	44.94	45.51	45.51	-1.64%	1,831,700
Jun 3, 2026	47.11	47.14	45.71	46.27	46.27	-1.78%	2,385,980
Jun 2, 2026	48.08	48.40	46.93	47.11	47.11	-1.96%	1,997,199
Jun 1, 2026	47.92	48.36	47.08	48.05	48.05	0.65%	2,139,453
May 29, 2026	47.19	48.39	46.72	47.74	47.74	1.17%	2,411,748
May 28, 2026	47.56	48.30	46.50	47.69	47.19	0.59%	2,209,829
May 27, 2026	49.21	49.64	47.20	47.41	46.91	-4.01%	3,693,770
May 26, 2026	50.55	50.98	48.92	49.39	48.87	-2.20%	2,324,063
May 25, 2026	51.50	51.51	50.07	50.50	49.97	-1.94%	2,524,278
May 22, 2026	52.57	52.89	50.83	51.50	50.96	-1.89%	2,700,604
May 21, 2026	53.50	54.38	52.49	52.49	51.94	-1.67%	2,108,287
May 20, 2026	53.52	53.80	52.31	53.38	52.82	-0.95%	2,017,661
May 19, 2026	53.96	54.50	53.02	53.89	53.32	-0.09%	1,569,956
May 18, 2026	54.68	55.39	53.59	53.94	53.37	-1.61%	1,559,469
May 15, 2026	55.71	55.91	54.81	54.82	54.25	-1.60%	2,040,287
May 14, 2026	57.72	57.75	55.71	55.71	55.13	-3.45%	2,082,501
May 13, 2026	58.85	59.30	57.46	57.70	57.10	-2.24%	2,439,678
May 12, 2026	61.00	61.33	58.88	59.02	58.40	-4.67%	3,258,687
May 11, 2026	58.49	62.00	58.20	61.91	61.26	6.59%	5,084,287
May 8, 2026	58.97	59.38	57.90	58.08	57.47	-1.53%	2,034,627
May 7, 2026	57.86	59.95	57.36	58.98	58.36	2.31%	2,338,775
May 6, 2026	57.11	59.05	57.07	57.65	57.05	1.00%	2,801,259
Apr 30, 2026	57.50	57.94	56.90	57.08	56.48	-0.90%	1,170,700
Apr 29, 2026	56.57	57.90	56.07	57.60	57.00	1.71%	1,526,507
Apr 28, 2026	57.33	58.28	56.20	56.63	56.04	-1.20%	1,696,005
Apr 27, 2026	57.18	58.29	57.06	57.32	56.72	0.26%	1,547,800
Apr 24, 2026	58.18	58.34	56.80	57.17	56.57	-1.65%	1,536,300
Apr 23, 2026	59.70	59.70	57.80	58.13	57.52	-2.37%	1,966,620
Apr 22, 2026	60.78	61.29	58.72	59.54	58.92	-2.22%	2,255,681
Apr 21, 2026	60.00	62.69	60.00	60.89	60.25	1.50%	3,829,479
Apr 20, 2026	59.75	60.29	59.10	59.99	59.36	0.38%	1,677,504
Apr 17, 2026	59.09	59.87	58.62	59.76	59.13	0.81%	1,416,800
Apr 16, 2026	59.86	59.86	59.01	59.28	58.66	-0.99%	1,500,466
Apr 15, 2026	61.63	61.78	59.53	59.87	59.24	-2.13%	2,588,163
Apr 14, 2026	58.88	61.25	58.22	61.17	60.53	4.39%	3,209,849
Apr 13, 2026	58.00	60.12	56.91	58.60	57.99	2.72%	2,457,884
Apr 10, 2026	56.82	58.18	56.77	57.05	56.45	0.96%	1,485,050
Apr 9, 2026	58.00	58.33	56.43	56.51	55.92	-3.10%	1,229,059