SHE:300841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.19	48.40	46.93	47.48	-	-1.19%	1,447,174
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
Apr 8, 2026	57.45	58.98	57.36	58.32	57.71	2.75%	1,550,350
Apr 7, 2026	56.06	57.70	55.83	56.76	56.16	1.34%	1,144,395
Apr 3, 2026	57.95	58.30	55.73	56.01	55.42	-4.13%	1,239,721
Apr 2, 2026	57.54	59.12	57.50	58.42	57.81	0.90%	1,724,900
Apr 1, 2026	57.50	58.45	56.63	57.90	57.29	1.79%	1,776,861
Mar 31, 2026	56.57	57.66	56.29	56.88	56.28	0.19%	1,231,129
Mar 30, 2026	56.16	57.08	55.80	56.77	56.17	0.37%	1,187,000
Mar 27, 2026	53.69	56.88	53.52	56.56	55.97	4.30%	1,815,808
Mar 26, 2026	55.19	55.66	53.79	54.23	53.66	-1.81%	1,124,569
Mar 25, 2026	54.89	56.33	54.73	55.23	54.65	1.28%	1,502,735
Mar 24, 2026	53.91	54.60	52.76	54.53	53.96	2.44%	1,882,986
Mar 23, 2026	57.52	58.00	52.86	53.23	52.67	-9.01%	3,742,799
Mar 20, 2026	60.38	60.95	58.50	58.50	57.89	-2.03%	2,270,410
Mar 19, 2026	60.38	60.65	59.57	59.71	59.08	-1.84%	1,150,706