SHE:300842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	101.14	102.65	94.45	95.26	95.26	-4.04%	8,002,868
May 26, 2026	101.00	102.50	96.87	99.27	99.27	-1.38%	7,805,425
May 25, 2026	95.90	101.18	93.81	100.66	100.66	5.74%	9,525,932
May 22, 2026	91.25	96.08	90.35	95.20	95.20	5.59%	7,738,340
May 21, 2026	97.49	98.25	89.86	90.16	90.16	-5.67%	9,040,984
May 20, 2026	96.70	97.88	95.06	95.58	95.58	-1.16%	6,146,866
May 19, 2026	94.10	96.80	91.49	96.70	96.70	1.91%	7,903,917
May 18, 2026	91.86	97.38	91.45	94.89	94.89	3.78%	9,926,933
May 15, 2026	93.35	94.30	89.00	91.43	91.43	-2.06%	9,884,157
May 14, 2026	100.00	100.00	93.35	93.35	93.35	-1.90%	10,579,720
May 13, 2026	94.00	96.50	91.70	95.16	95.16	-0.01%	7,721,682
May 12, 2026	98.57	99.44	94.26	95.17	95.17	-2.74%	7,237,828
May 11, 2026	95.95	100.50	95.12	97.85	97.85	3.82%	11,390,790
May 8, 2026	96.80	96.80	93.40	94.25	94.25	-1.89%	7,972,308
May 7, 2026	95.10	97.20	94.69	96.07	96.07	1.02%	8,141,455
May 6, 2026	93.05	96.80	91.50	95.10	95.10	4.63%	11,993,210
Apr 30, 2026	90.42	94.11	89.89	90.89	90.89	0.90%	9,538,440
Apr 29, 2026	84.73	91.00	80.03	90.08	90.08	5.38%	10,304,330
Apr 28, 2026	87.60	88.08	84.73	85.48	85.48	-2.42%	6,815,982
Apr 27, 2026	84.50	90.28	84.50	87.60	87.60	3.67%	8,071,059
Apr 24, 2026	85.68	86.50	84.23	84.50	84.50	-1.33%	5,928,613
Apr 23, 2026	85.98	89.09	83.95	85.64	85.64	0.40%	8,035,353
Apr 22, 2026	84.47	85.85	82.29	85.30	85.30	-0.02%	5,162,087
Apr 21, 2026	85.60	86.44	83.93	85.32	85.32	-0.33%	3,722,601
Apr 20, 2026	84.50	87.35	84.02	85.60	85.60	0.87%	5,639,710
Apr 17, 2026	84.35	85.90	83.38	84.86	84.86	-0.74%	5,574,809
Apr 16, 2026	84.26	86.66	82.82	85.49	85.49	1.50%	5,061,172
Apr 15, 2026	84.93	87.48	83.96	84.23	84.23	-0.26%	6,311,025
Apr 14, 2026	84.06	86.49	82.78	84.45	84.45	0.72%	4,721,886
Apr 13, 2026	82.00	85.40	82.00	83.85	83.85	0.53%	4,796,276
Apr 10, 2026	82.95	85.58	82.06	83.41	83.41	1.50%	5,987,680
Apr 9, 2026	81.81	83.10	80.45	82.18	82.18	-1.20%	3,840,730
Apr 8, 2026	80.00	83.84	80.00	83.18	83.18	6.11%	5,482,807
Apr 7, 2026	78.97	79.95	77.93	78.39	78.39	-0.24%	3,165,820
Apr 3, 2026	80.93	81.35	77.88	78.58	78.58	-2.43%	4,044,978
Apr 2, 2026	81.81	82.66	79.90	80.54	80.54	-2.27%	3,568,275
Apr 1, 2026	82.61	83.97	80.94	82.41	82.41	1.25%	5,120,670
Mar 31, 2026	83.80	85.06	80.58	81.39	81.39	-2.71%	5,343,217
Mar 30, 2026	85.00	85.30	82.00	83.66	83.66	-1.63%	6,303,620
Mar 27, 2026	84.70	86.20	82.67	85.05	85.05	-0.12%	4,309,240
Mar 26, 2026	86.92	88.47	84.17	85.15	85.15	-2.40%	5,004,920
Mar 25, 2026	88.16	91.93	86.50	87.24	87.24	-0.86%	7,681,682
Mar 24, 2026	90.01	90.63	83.88	88.00	88.00	0.26%	8,663,333
Mar 23, 2026	93.00	94.93	87.35	87.77	87.77	-6.70%	9,022,024
Mar 20, 2026	98.21	100.35	93.08	94.07	94.07	-3.74%	10,691,380
Mar 19, 2026	97.58	101.06	97.16	97.72	97.72	-2.05%	5,717,075
Mar 18, 2026	97.46	102.84	95.68	99.77	99.77	4.42%	7,032,595
Mar 17, 2026	100.50	101.53	95.50	95.55	95.55	-2.99%	4,377,237
Mar 16, 2026	99.00	99.45	95.28	98.50	98.50	0.82%	5,260,117
Mar 13, 2026	99.00	100.81	97.02	97.70	97.70	-2.20%	6,359,515