SHE:300854 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.99	31.99	30.53	31.45	31.45	0.06%	5,746,481
Jun 11, 2026	33.60	34.06	29.56	31.43	31.43	-6.85%	11,536,300
Jun 10, 2026	32.30	34.40	31.80	33.74	33.74	4.33%	10,448,062
Jun 9, 2026	32.24	33.46	31.08	32.34	32.34	2.08%	9,681,578
Jun 8, 2026	28.62	31.99	28.46	31.68	31.68	7.21%	10,946,272
Jun 5, 2026	29.58	30.42	28.60	29.55	29.55	-	6,355,528
Jun 4, 2026	29.09	30.05	28.75	29.55	29.55	-0.34%	5,469,046
Jun 3, 2026	30.80	30.87	29.12	29.65	29.65	-3.92%	9,138,630
Jun 2, 2026	27.90	31.60	27.82	30.86	30.86	6.71%	14,125,320
Jun 1, 2026	31.83	32.00	27.18	28.92	28.92	-14.26%	22,865,820
May 29, 2026	31.88	33.84	31.46	33.73	33.73	7.57%	12,239,565
May 28, 2026	30.26	32.48	29.47	31.36	31.36	3.12%	10,450,110
May 27, 2026	29.58	31.27	29.29	30.41	30.41	3.45%	12,323,017
May 26, 2026	28.64	30.61	28.32	29.39	29.39	4.68%	10,869,473
May 25, 2026	27.41	28.49	25.88	28.08	28.08	1.95%	6,547,468
May 22, 2026	27.25	27.99	26.64	27.54	27.54	1.21%	5,869,079
May 21, 2026	28.56	29.91	27.00	27.21	27.21	-3.54%	8,912,788
May 20, 2026	27.69	28.27	26.79	28.21	28.21	1.52%	6,771,863
May 19, 2026	26.40	27.85	26.07	27.79	27.79	4.88%	7,582,681
May 18, 2026	25.00	26.61	24.79	26.50	26.50	5.22%	6,204,627
May 15, 2026	25.08	26.43	24.73	25.19	25.19	0.43%	6,684,302
May 14, 2026	25.59	25.71	24.36	25.08	25.08	-2.45%	5,938,527
May 13, 2026	24.36	25.88	23.86	25.71	25.71	5.98%	8,093,651
May 12, 2026	25.01	25.35	23.79	24.26	24.26	-2.69%	6,489,184
May 11, 2026	25.64	25.71	24.29	24.93	24.93	-3.32%	9,866,670
May 8, 2026	24.33	26.98	24.09	25.79	25.79	6.30%	10,563,139
May 7, 2026	23.93	24.61	23.53	24.26	24.26	1.16%	6,606,184
May 6, 2026	24.04	24.62	23.25	23.98	23.98	-0.83%	7,440,741
Apr 30, 2026	23.10	24.29	22.39	24.18	24.18	5.65%	9,210,780
Apr 29, 2026	23.07	23.50	22.06	22.89	22.89	0.75%	8,529,065
Apr 28, 2026	24.04	24.54	22.21	22.71	22.71	-6.08%	14,834,679
Apr 27, 2026	21.42	24.57	20.49	24.19	24.19	17.08%	16,008,383
Apr 24, 2026	20.96	21.64	20.27	20.66	20.66	-2.20%	6,978,956
Apr 23, 2026	21.11	21.61	20.36	21.12	21.12	-0.17%	8,590,462
Apr 22, 2026	20.99	21.56	20.64	21.16	21.16	0.78%	7,024,899
Apr 21, 2026	20.63	21.14	20.14	20.99	20.99	3.05%	7,972,975
Apr 20, 2026	20.00	20.52	19.42	20.37	20.37	1.86%	8,992,113
Apr 17, 2026	20.58	20.89	19.14	20.00	20.00	-3.05%	10,459,269
Apr 16, 2026	20.29	21.56	19.69	20.63	20.63	1.12%	14,156,869
Apr 15, 2026	19.08	22.14	19.08	20.40	20.40	5.90%	19,165,929
Apr 14, 2026	20.58	20.70	18.99	19.26	19.26	-6.35%	15,852,297
Apr 13, 2026	22.68	22.86	20.16	20.57	20.57	-13.51%	18,878,831
Apr 10, 2026	25.13	25.34	23.36	23.79	23.79	-1.45%	13,168,249
Apr 9, 2026	21.74	24.19	21.06	24.14	24.14	11.01%	12,101,678
Apr 8, 2026	19.76	21.75	19.34	21.74	21.74	12.82%	7,903,780
Apr 7, 2026	19.38	19.52	18.72	19.27	19.27	-0.81%	5,243,139
Apr 3, 2026	20.94	20.94	19.43	19.43	19.43	-5.39%	5,643,789
Apr 2, 2026	20.26	21.57	20.01	20.54	20.54	0.56%	7,442,805
Apr 1, 2026	20.46	20.74	20.02	20.42	20.42	-	5,375,719
Mar 31, 2026	21.81	22.38	20.29	20.42	20.42	-5.30%	10,733,322