SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.50	62.82	59.08	62.28	62.28	3.77%	13,309,149
Jun 17, 2026	58.90	61.67	58.49	60.02	60.02	0.74%	13,352,740
Jun 16, 2026	58.98	59.88	58.00	59.58	59.58	1.03%	12,147,470
Jun 15, 2026	53.60	60.75	53.54	58.97	58.97	12.86%	16,792,870
Jun 12, 2026	52.83	55.19	51.88	52.25	52.25	-0.97%	11,932,290
Jun 11, 2026	49.01	52.98	48.21	52.76	52.76	6.97%	10,360,670
Jun 10, 2026	50.74	51.43	48.35	49.32	49.32	-4.64%	6,388,440
Jun 9, 2026	50.56	52.22	49.91	51.72	51.72	3.32%	8,604,183
Jun 8, 2026	48.09	51.42	47.01	50.06	50.06	-1.36%	9,095,024
Jun 5, 2026	50.06	52.72	48.08	50.75	50.75	-1.44%	10,876,650
Jun 4, 2026	48.84	51.64	48.55	51.49	51.49	3.41%	8,158,458
Jun 3, 2026	51.00	51.72	48.70	49.79	49.79	-2.51%	9,656,646
Jun 2, 2026	50.70	52.16	49.37	51.07	51.07	-	7,220,916
Jun 1, 2026	53.35	54.50	50.40	51.07	51.07	-4.17%	9,438,618
May 29, 2026	56.05	56.88	52.80	53.29	53.29	-4.40%	15,372,730
May 28, 2026	52.27	55.98	51.91	55.74	55.74	5.19%	13,111,050
May 27, 2026	55.00	55.50	52.41	52.99	52.99	-3.90%	9,344,072
May 26, 2026	54.90	55.80	53.77	55.14	55.14	1.58%	12,784,800
May 25, 2026	51.89	54.68	51.89	54.28	54.28	4.36%	12,986,730
May 22, 2026	49.01	52.30	49.01	52.01	52.01	8.56%	13,130,990
May 21, 2026	50.81	51.96	47.50	47.91	47.91	-5.47%	10,027,510
May 20, 2026	50.89	51.56	50.20	50.68	50.68	-2.89%	8,888,250
May 19, 2026	52.01	52.58	50.38	52.19	52.19	-0.59%	9,551,892
May 18, 2026	51.70	52.88	50.60	52.50	52.50	1.55%	10,909,060
May 15, 2026	52.89	54.65	51.01	51.70	51.70	-2.40%	14,404,030
May 14, 2026	52.21	54.47	51.00	52.97	52.97	1.75%	18,424,410
May 13, 2026	52.75	56.80	51.53	52.06	52.06	1.19%	20,879,280
May 12, 2026	54.01	54.90	50.56	51.45	51.45	-6.42%	16,914,850
May 11, 2026	50.64	57.80	50.26	54.98	54.98	8.57%	21,644,130
May 8, 2026	46.55	51.10	46.03	50.64	50.64	6.81%	14,931,210
May 7, 2026	46.48	47.66	45.80	47.41	47.41	2.04%	6,941,868
May 6, 2026	45.94	47.74	45.54	46.46	46.46	1.95%	7,566,720
Apr 30, 2026	45.71	46.38	44.15	45.57	45.57	-0.20%	5,436,399
Apr 29, 2026	44.80	46.29	44.60	45.80	45.66	0.97%	4,632,698
Apr 28, 2026	47.30	47.50	45.03	45.36	45.22	-4.81%	6,452,194
Apr 27, 2026	46.67	50.29	46.23	47.65	47.50	1.93%	9,067,260
Apr 24, 2026	46.99	47.60	45.49	46.75	46.61	-1.64%	8,472,939
Apr 23, 2026	44.72	47.80	44.72	47.53	47.38	4.85%	13,418,990
Apr 22, 2026	43.89	45.36	43.75	45.33	45.19	2.79%	5,675,477
Apr 21, 2026	43.62	44.40	43.20	44.10	43.97	1.08%	4,148,883
Apr 20, 2026	44.16	44.43	43.31	43.63	43.50	-1.00%	4,498,536
Apr 17, 2026	42.70	44.39	42.57	44.07	43.94	2.18%	4,561,057
Apr 16, 2026	42.41	43.56	42.01	43.13	43.00	1.89%	4,399,640
Apr 15, 2026	43.81	44.07	41.98	42.33	42.20	-3.16%	4,761,618
Apr 14, 2026	42.44	44.59	42.44	43.71	43.58	3.85%	5,857,860
Apr 13, 2026	40.53	42.28	40.49	42.09	41.96	2.63%	4,146,412
Apr 10, 2026	40.96	41.88	40.72	41.01	40.88	0.74%	3,738,653
Apr 9, 2026	40.49	41.06	40.12	40.71	40.59	-1.05%	3,685,984
Apr 8, 2026	39.21	41.27	39.10	41.14	41.01	8.35%	5,207,912
Apr 7, 2026	38.20	38.78	37.70	37.97	37.85	0.29%	3,206,449