SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.50	21.71	21.05	21.27	21.27	1.67%	22,591,330
Jun 11, 2026	21.79	21.79	20.81	20.92	20.92	-3.99%	25,644,254
Jun 10, 2026	22.32	23.22	21.65	21.79	21.79	-2.64%	27,810,655
Jun 9, 2026	22.43	22.66	21.83	22.38	22.38	1.13%	20,112,046
Jun 8, 2026	21.97	22.95	21.82	22.13	22.13	-3.70%	24,993,961
Jun 5, 2026	23.89	23.89	22.91	22.98	22.98	-4.29%	31,242,110
Jun 4, 2026	23.00	24.46	22.60	24.01	24.01	3.14%	40,506,738
Jun 3, 2026	23.42	23.83	22.98	23.28	23.28	-1.40%	30,295,772
Jun 2, 2026	24.48	24.68	23.01	23.61	23.61	-3.48%	30,402,027
Jun 1, 2026	24.30	25.17	24.10	24.46	24.46	0.66%	29,367,110
May 29, 2026	25.12	25.61	24.03	24.30	24.30	-3.72%	27,417,839
May 28, 2026	25.67	25.87	24.39	25.24	25.24	0.80%	30,721,643
May 27, 2026	26.77	26.97	24.89	25.04	25.04	-6.91%	31,566,530
May 26, 2026	28.06	28.19	26.37	26.90	26.90	-5.65%	33,015,719
May 25, 2026	29.68	29.79	27.71	28.51	28.51	-3.88%	41,690,367
May 22, 2026	29.59	29.88	28.85	29.66	29.66	2.24%	31,144,218
May 21, 2026	31.35	31.92	28.90	29.01	29.01	-6.51%	46,583,563
May 20, 2026	31.64	32.80	30.23	31.03	31.03	-2.67%	50,416,188
May 19, 2026	30.61	31.96	29.94	31.88	31.88	4.32%	49,874,131
May 18, 2026	31.41	32.18	30.20	30.56	30.56	-2.58%	37,436,073
May 15, 2026	32.10	32.88	30.90	31.37	31.37	-1.88%	43,895,577
May 14, 2026	34.59	34.97	31.94	31.97	31.97	-5.19%	48,205,797
May 13, 2026	31.01	33.99	31.00	33.72	33.72	7.35%	53,974,390
May 12, 2026	31.99	32.49	30.95	31.41	31.41	-1.63%	36,641,106
May 11, 2026	31.10	33.19	31.10	31.93	31.93	4.83%	73,807,650
May 8, 2026	30.25	30.95	30.03	30.46	30.46	-1.10%	35,485,570
May 7, 2026	29.46	30.88	29.16	30.80	30.80	4.58%	51,218,658
May 6, 2026	27.50	30.26	27.50	29.45	29.45	10.09%	68,546,230
Apr 30, 2026	26.92	27.38	26.28	26.75	26.75	-1.00%	24,308,499
Apr 29, 2026	26.38	27.65	26.18	27.02	27.02	1.85%	29,471,460
Apr 28, 2026	27.28	27.58	26.37	26.53	26.53	-3.53%	30,288,833
Apr 27, 2026	28.24	28.48	26.72	27.50	27.50	-3.44%	37,027,415
Apr 24, 2026	28.75	29.08	27.19	28.48	28.48	-1.83%	50,564,580
Apr 23, 2026	28.65	29.91	28.60	29.01	29.01	-0.41%	52,207,413
Apr 22, 2026	29.08	29.30	28.40	29.13	29.13	0.17%	55,183,696
Apr 21, 2026	30.00	30.21	28.55	29.08	29.08	-4.47%	36,376,530
Apr 20, 2026	30.83	31.13	30.16	30.44	30.44	-1.17%	36,680,848
Apr 17, 2026	30.79	31.25	30.01	30.80	30.80	-1.35%	41,305,532
Apr 16, 2026	30.01	31.62	30.00	31.22	31.22	4.38%	55,426,112
Apr 15, 2026	31.00	31.47	29.70	29.91	29.91	-2.45%	39,070,615
Apr 14, 2026	31.70	32.20	30.33	30.66	30.66	1.73%	56,046,328
Apr 13, 2026	29.01	30.79	28.75	30.14	30.14	2.87%	40,550,970
Apr 10, 2026	30.60	30.60	29.28	29.30	29.30	-2.14%	40,191,310
Apr 9, 2026	29.93	30.13	29.30	29.94	29.94	-1.51%	43,277,390
Apr 8, 2026	28.42	30.50	28.42	30.40	30.40	12.22%	72,327,390
Apr 7, 2026	27.80	28.23	26.81	27.09	27.09	-3.25%	32,649,960
Apr 3, 2026	27.86	28.74	27.23	28.00	28.00	2.19%	48,910,990
Apr 2, 2026	29.43	29.44	26.90	27.40	27.40	-7.43%	54,349,070
Apr 1, 2026	29.50	30.68	29.15	29.60	29.60	5.11%	65,564,630
Mar 31, 2026	28.96	29.38	27.98	28.16	28.16	-2.43%	30,928,900