SHE:300859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	29.91	31.50	29.80	31.19	31.19	4.28%	8,935,328
Jun 9, 2026	29.67	30.25	29.34	29.91	29.91	-0.93%	3,500,418
Jun 8, 2026	29.28	30.85	28.60	30.19	30.19	1.31%	5,837,365
Jun 5, 2026	29.40	30.10	29.23	29.80	29.80	1.81%	4,386,928
Jun 4, 2026	29.29	29.90	28.80	29.27	29.27	-0.34%	4,020,800
Jun 3, 2026	28.80	29.48	28.19	29.37	29.37	1.91%	4,500,800
Jun 2, 2026	28.66	29.18	28.32	28.82	28.82	0.56%	3,110,128
Jun 1, 2026	28.32	29.00	27.73	28.66	28.66	0.21%	2,908,072
May 29, 2026	28.76	29.10	28.39	28.60	28.60	0.14%	4,026,610
May 28, 2026	28.94	29.00	27.88	28.56	28.56	-1.31%	3,011,358
May 27, 2026	29.14	29.30	28.65	28.94	28.94	-0.89%	2,700,649
May 26, 2026	29.03	29.65	28.68	29.20	29.20	0.62%	4,026,010
May 25, 2026	28.16	29.16	28.09	29.02	29.02	3.31%	4,148,214
May 22, 2026	28.00	28.28	27.58	28.09	28.09	0.21%	2,606,225
May 21, 2026	27.57	28.73	27.55	28.03	28.03	1.52%	4,914,015
May 20, 2026	28.10	28.10	27.50	27.61	27.61	-2.16%	3,280,800
May 19, 2026	28.25	28.43	27.80	28.22	28.22	-0.11%	2,765,637
May 18, 2026	28.63	28.63	27.90	28.25	28.25	-1.33%	3,120,631
May 15, 2026	28.95	29.08	28.60	28.63	28.63	-0.83%	2,261,300
May 14, 2026	29.63	29.70	28.75	28.87	28.87	-2.56%	3,339,200
May 13, 2026	29.60	29.81	29.25	29.63	29.63	0.37%	2,492,695
May 12, 2026	30.24	30.24	29.39	29.52	29.52	-2.41%	4,019,200
May 11, 2026	30.75	30.79	30.00	30.25	30.25	-1.75%	4,755,592
May 8, 2026	30.30	30.85	30.22	30.79	30.79	1.12%	2,809,558
May 7, 2026	30.80	30.86	30.38	30.45	30.45	-0.65%	3,373,949
May 6, 2026	31.01	31.18	30.51	30.65	30.65	-2.26%	4,552,323
Apr 30, 2026	31.73	31.73	31.22	31.36	31.36	-1.17%	3,306,207
Apr 29, 2026	31.59	31.98	31.50	31.73	31.73	0.92%	3,010,407
Apr 28, 2026	32.00	32.00	31.25	31.44	31.44	-1.57%	3,059,485
Apr 27, 2026	32.08	32.08	31.16	31.94	31.94	-0.44%	3,531,200
Apr 24, 2026	32.11	32.28	31.65	32.08	32.08	-1.23%	3,880,715
Apr 23, 2026	32.58	33.10	32.35	32.48	32.48	-0.82%	3,813,900
Apr 22, 2026	33.19	33.41	32.56	32.75	32.75	-1.50%	5,214,784
Apr 21, 2026	33.41	34.08	33.12	33.25	33.25	-0.57%	4,547,222
Apr 20, 2026	33.65	34.02	33.25	33.74	33.44	-0.41%	5,076,870
Apr 17, 2026	34.80	34.85	33.50	33.88	33.58	-3.34%	8,004,206
Apr 16, 2026	34.30	35.93	34.19	35.05	34.74	1.71%	10,614,610
Apr 15, 2026	34.51	34.96	34.23	34.46	34.15	-	5,969,222
Apr 14, 2026	34.17	34.70	33.83	34.46	34.15	1.26%	6,900,487
Apr 13, 2026	33.30	34.03	33.25	34.03	33.73	1.07%	3,517,240
Apr 10, 2026	33.10	34.26	33.05	33.67	33.37	2.50%	4,904,324
Apr 9, 2026	33.50	33.72	32.80	32.85	32.56	-2.75%	3,527,000
Apr 8, 2026	33.00	33.82	32.99	33.78	33.48	5.07%	4,348,582
Apr 7, 2026	31.63	32.23	31.50	32.15	31.86	1.90%	2,011,800
Apr 3, 2026	32.66	32.66	31.41	31.55	31.27	-2.83%	2,930,400
Apr 2, 2026	33.00	33.33	32.20	32.47	32.18	-2.81%	3,845,322
Apr 1, 2026	33.15	33.43	32.54	33.41	33.11	2.61%	3,579,038
Mar 31, 2026	32.90	33.69	32.48	32.56	32.27	-1.48%	3,397,739
Mar 30, 2026	33.34	33.86	32.90	33.05	32.76	-2.39%	3,300,865
Mar 27, 2026	32.81	33.91	32.81	33.86	33.56	1.87%	3,880,444