SHE:300861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.27	24.32	20.14	24.32	24.32	19.98%	44,702,308
Jun 17, 2026	20.23	20.35	19.96	20.27	20.27	-0.69%	15,300,391
Jun 16, 2026	19.67	20.66	19.51	20.41	20.41	3.39%	19,891,600
Jun 15, 2026	19.00	19.84	18.79	19.74	19.74	5.96%	22,412,380
Jun 12, 2026	18.75	19.95	18.54	18.63	18.63	0.92%	24,845,916
Jun 11, 2026	18.28	18.70	18.03	18.46	18.46	0.27%	16,207,810
Jun 10, 2026	18.33	18.78	17.99	18.41	18.41	-1.02%	14,209,429
Jun 9, 2026	17.70	18.63	17.41	18.60	18.60	6.16%	20,075,583
Jun 8, 2026	17.80	18.37	17.23	17.52	17.52	-5.04%	18,665,842
Jun 5, 2026	18.40	19.18	17.65	18.45	18.45	-0.16%	18,969,128
Jun 4, 2026	18.57	19.00	17.99	18.48	18.48	-1.55%	19,170,348
Jun 3, 2026	18.76	19.48	18.59	18.77	18.77	0.05%	16,485,000
Jun 2, 2026	19.18	19.30	18.31	18.76	18.76	-2.24%	18,520,662
Jun 1, 2026	19.85	20.18	19.18	19.19	19.19	-3.62%	26,007,890
May 29, 2026	21.84	21.84	19.74	19.91	19.91	-9.46%	41,600,226
May 28, 2026	20.78	22.04	20.54	21.99	21.99	4.81%	30,848,991
May 27, 2026	20.92	21.70	20.70	20.98	20.98	-0.24%	18,321,412
May 26, 2026	21.09	21.27	20.50	21.03	21.03	-1.82%	19,182,487
May 25, 2026	22.03	22.56	21.10	21.42	21.42	-0.83%	22,850,742
May 22, 2026	20.21	21.81	20.16	21.60	21.60	6.46%	24,584,535
May 21, 2026	20.90	21.50	20.26	20.29	20.29	-2.55%	18,644,353
May 20, 2026	20.11	21.08	20.11	20.82	20.82	2.06%	16,693,367
May 19, 2026	20.72	21.00	20.15	20.40	20.40	-1.50%	16,895,710
May 18, 2026	20.40	21.36	20.35	20.71	20.71	0.58%	21,281,570
May 15, 2026	21.18	21.28	20.44	20.59	20.59	-2.88%	19,365,438
May 14, 2026	20.85	21.66	20.80	21.20	21.20	1.24%	24,359,916
May 13, 2026	20.58	21.10	20.25	20.94	20.94	1.16%	18,244,850
May 12, 2026	20.95	21.26	20.51	20.70	20.70	-1.57%	18,911,450
May 11, 2026	20.67	21.60	20.62	21.03	21.03	3.75%	26,475,900
May 8, 2026	19.93	20.68	19.80	20.27	20.27	1.40%	22,126,400
May 7, 2026	20.28	20.50	19.85	19.99	19.99	-1.33%	25,453,770
May 6, 2026	19.99	20.58	19.90	20.26	20.26	2.37%	34,935,370
Apr 30, 2026	19.01	20.00	18.91	19.79	19.79	4.27%	39,813,610
Apr 29, 2026	17.93	19.36	17.86	18.98	18.98	6.39%	40,374,660
Apr 28, 2026	17.72	18.64	17.63	17.84	17.84	1.19%	22,321,880
Apr 27, 2026	17.06	17.75	17.05	17.63	17.63	2.92%	11,800,750
Apr 24, 2026	16.70	17.49	16.70	17.13	17.13	1.96%	12,708,220
Apr 23, 2026	17.03	17.17	16.66	16.80	16.80	-1.70%	6,986,796
Apr 22, 2026	17.01	17.18	16.83	17.09	17.09	-0.06%	6,669,131
Apr 21, 2026	17.22	17.37	17.00	17.10	17.10	-1.04%	7,889,996
Apr 20, 2026	17.24	17.71	17.13	17.28	17.28	0.12%	12,222,770
Apr 17, 2026	16.84	17.39	16.80	17.26	17.26	2.25%	9,162,848
Apr 16, 2026	16.46	16.99	16.40	16.88	16.88	2.55%	8,626,467
Apr 15, 2026	16.65	16.65	16.40	16.46	16.46	0.12%	7,337,450
Apr 14, 2026	16.38	16.52	16.27	16.44	16.44	0.92%	6,458,581
Apr 13, 2026	16.04	16.39	15.96	16.29	16.29	1.05%	6,799,136
Apr 10, 2026	15.98	16.32	15.92	16.12	16.12	2.28%	8,098,114
Apr 9, 2026	16.02	16.02	15.74	15.76	15.76	-2.11%	7,075,044
Apr 8, 2026	15.75	16.10	15.70	16.10	16.10	4.41%	8,461,095
Apr 7, 2026	15.45	15.65	15.30	15.42	15.42	-	5,492,100