SHE:300851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	24.30	24.46	23.73	23.84	23.84	-1.97%	1,557,575
Jun 16, 2026	24.60	24.70	24.00	24.32	24.32	-1.46%	1,487,983
Jun 15, 2026	24.68	25.37	24.32	24.68	24.68	0.08%	1,820,100
Jun 12, 2026	24.72	25.00	24.18	24.66	24.66	1.36%	1,531,100
Jun 11, 2026	24.85	25.08	23.85	24.33	24.33	-2.17%	1,582,200
Jun 10, 2026	25.10	25.37	24.49	24.87	24.87	-1.85%	1,876,400
Jun 9, 2026	25.31	25.63	25.06	25.34	25.34	1.00%	1,746,300
Jun 8, 2026	25.10	26.07	24.77	25.09	25.09	-3.80%	2,768,518
Jun 5, 2026	25.79	26.68	25.02	26.08	26.08	1.72%	2,335,200
Jun 4, 2026	26.40	26.40	25.39	25.64	25.64	-2.88%	2,473,100
Jun 3, 2026	27.37	27.51	26.13	26.40	26.40	-2.22%	3,452,091
Jun 2, 2026	27.80	28.36	26.92	27.00	27.00	-1.75%	3,709,918
Jun 1, 2026	26.52	28.10	26.01	27.48	27.48	2.46%	4,492,900
May 29, 2026	30.00	30.74	26.69	26.82	26.82	-9.73%	6,120,527
May 28, 2026	30.30	31.89	29.62	30.39	29.71	-4.73%	6,057,818
May 27, 2026	32.58	34.43	31.20	31.90	31.19	-7.80%	8,480,865
May 26, 2026	38.86	38.86	32.44	34.60	33.83	6.79%	11,998,310
May 11, 2026	31.40	32.92	31.00	32.40	31.68	3.85%	2,388,200
May 8, 2026	30.86	31.27	30.82	31.20	30.50	0.94%	1,115,200
May 7, 2026	30.85	31.34	30.77	30.91	30.22	0.36%	1,182,500
May 6, 2026	30.86	31.38	30.43	30.80	30.11	0.39%	1,938,100
Apr 30, 2026	30.46	31.05	30.29	30.68	29.99	1.29%	1,431,700
Apr 29, 2026	29.60	30.45	29.45	30.29	29.61	2.37%	1,333,600
Apr 28, 2026	29.98	30.25	29.30	29.59	28.93	-0.90%	2,272,200
Apr 27, 2026	29.55	30.16	28.51	29.86	29.19	1.98%	1,916,800
Apr 24, 2026	28.77	29.46	28.50	29.28	28.62	1.42%	1,201,200
Apr 23, 2026	29.35	29.57	28.75	28.87	28.22	-1.80%	762,600
Apr 22, 2026	29.16	29.55	28.85	29.40	28.74	0.34%	788,100
Apr 21, 2026	29.38	29.71	29.03	29.30	28.64	0.07%	947,900
Apr 20, 2026	29.15	29.42	28.87	29.28	28.62	0.79%	750,600
Apr 17, 2026	29.45	29.45	28.82	29.05	28.40	-0.68%	850,400
Apr 16, 2026	28.68	29.35	28.23	29.25	28.60	2.67%	922,200
Apr 15, 2026	28.89	28.89	28.26	28.49	27.85	-	1,034,918
Apr 14, 2026	28.74	28.98	28.17	28.49	27.85	-0.31%	924,200
Apr 13, 2026	29.19	29.19	28.23	28.58	27.94	-1.45%	870,400
Apr 10, 2026	28.89	29.45	28.48	29.00	28.35	1.83%	1,131,618
Apr 9, 2026	29.41	29.41	28.38	28.48	27.84	-3.13%	1,274,201
Apr 8, 2026	28.78	29.46	28.50	29.40	28.74	4.70%	1,200,700
Apr 7, 2026	27.63	28.22	27.19	28.08	27.45	2.78%	1,357,134
Apr 3, 2026	28.29	28.50	27.08	27.32	26.71	-3.43%	1,165,800
Apr 2, 2026	29.05	29.39	28.13	28.29	27.66	-3.05%	1,579,368
Apr 1, 2026	29.76	30.70	28.71	29.18	28.53	-0.98%	2,269,055
Mar 31, 2026	29.25	30.72	28.73	29.47	28.81	0.96%	2,675,300
Mar 30, 2026	28.11	29.35	27.55	29.19	28.54	2.75%	1,575,000
Mar 27, 2026	27.60	28.74	27.31	28.41	27.77	1.90%	965,800
Mar 26, 2026	28.58	28.98	27.71	27.88	27.26	-2.89%	1,050,618
Mar 25, 2026	28.60	29.10	28.38	28.71	28.07	1.06%	1,475,000
Mar 24, 2026	28.41	28.51	27.00	28.41	27.77	0.67%	2,448,410
Mar 23, 2026	29.03	29.11	27.06	28.22	27.59	-4.60%	1,943,300
Mar 20, 2026	30.77	30.95	29.49	29.58	28.92	-3.87%	1,313,500