SHE:300862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.18	22.36	21.85	21.98	21.98	-2.05%	3,639,912
Jun 16, 2026	21.93	22.65	21.75	22.44	22.44	2.00%	4,470,071
Jun 15, 2026	21.16	22.39	20.82	22.00	22.00	4.81%	4,976,255
Jun 12, 2026	21.52	21.98	20.88	20.99	20.99	-0.80%	4,281,448
Jun 11, 2026	21.73	21.82	20.85	21.16	21.16	-1.99%	5,121,378
Jun 10, 2026	22.50	23.25	21.48	21.59	21.59	-5.22%	6,807,574
Jun 9, 2026	22.49	23.09	22.11	22.78	22.78	2.84%	4,125,287
Jun 8, 2026	22.03	22.74	21.86	22.15	22.15	-2.29%	6,194,607
Jun 5, 2026	22.50	23.33	21.89	22.67	22.67	-0.04%	5,582,214
Jun 4, 2026	22.72	22.90	22.24	22.68	22.68	-0.44%	3,846,938
Jun 3, 2026	22.44	23.39	22.03	22.78	22.78	1.52%	5,550,643
Jun 2, 2026	22.87	23.14	21.82	22.44	22.44	-1.84%	3,766,640
Jun 1, 2026	22.84	23.47	22.52	22.86	22.86	-0.13%	4,024,920
May 29, 2026	24.38	24.49	22.69	22.89	22.89	-6.11%	7,353,251
May 28, 2026	23.95	24.65	23.64	24.38	24.38	1.37%	4,499,240
May 27, 2026	25.15	25.49	23.80	24.05	24.05	-5.02%	5,148,247
May 26, 2026	26.00	26.11	24.73	25.32	25.32	-2.99%	5,174,764
May 25, 2026	25.96	26.40	25.32	26.10	26.10	0.58%	6,032,694
May 22, 2026	25.07	26.35	24.85	25.95	25.95	3.88%	7,561,034
May 21, 2026	26.01	26.70	24.95	24.98	24.98	-3.96%	8,088,519
May 20, 2026	26.40	26.84	25.96	26.01	26.01	-1.92%	7,059,034
May 19, 2026	26.14	26.98	26.00	26.52	26.52	1.11%	6,514,426
May 18, 2026	26.24	26.56	25.15	26.23	26.23	-0.08%	8,110,215
May 15, 2026	26.15	27.32	25.71	26.25	26.25	0.38%	9,181,020
May 14, 2026	27.54	27.86	26.05	26.15	26.15	-5.08%	8,703,900
May 13, 2026	27.44	28.16	26.85	27.55	27.55	-0.11%	12,967,140
May 12, 2026	27.97	28.26	26.50	27.58	27.58	-1.39%	14,557,030
May 11, 2026	25.77	28.98	25.25	27.97	27.97	12.10%	27,794,490
May 8, 2026	24.16	25.20	24.10	24.95	24.95	3.06%	6,354,936
May 7, 2026	24.08	24.34	23.74	24.21	24.21	0.88%	4,915,259
May 6, 2026	24.08	24.38	23.88	24.00	24.00	-0.33%	4,606,732
Apr 30, 2026	23.50	24.20	23.37	24.08	24.08	2.21%	3,666,260
Apr 29, 2026	23.40	23.84	23.25	23.56	23.56	0.21%	3,718,002
Apr 28, 2026	24.16	24.30	23.42	23.51	23.51	-4.20%	5,934,352
Apr 27, 2026	23.66	24.73	23.49	24.54	24.54	3.72%	8,910,412
Apr 24, 2026	23.26	23.88	23.03	23.66	23.66	0.98%	6,148,090
Apr 23, 2026	22.45	24.23	22.41	23.43	23.43	3.63%	13,462,140
Apr 22, 2026	22.67	23.34	21.85	22.61	22.61	-0.62%	10,022,760
Apr 21, 2026	22.79	23.02	22.51	22.75	22.75	-0.61%	2,086,372
Apr 20, 2026	22.77	23.12	22.57	22.89	22.89	0.48%	2,904,987
Apr 17, 2026	22.57	22.93	22.15	22.78	22.78	0.66%	3,910,762
Apr 16, 2026	22.56	22.78	22.30	22.63	22.63	0.31%	3,082,184
Apr 15, 2026	22.59	23.16	22.46	22.56	22.56	0.22%	4,308,147
Apr 14, 2026	22.53	22.80	22.21	22.51	22.51	0.49%	3,185,700
Apr 13, 2026	22.93	22.93	22.27	22.40	22.40	-3.28%	4,494,720
Apr 10, 2026	21.91	23.63	21.80	23.16	23.16	6.73%	9,074,088
Apr 9, 2026	21.67	22.08	21.33	21.70	21.70	-0.55%	4,178,401
Apr 8, 2026	21.52	21.88	21.52	21.82	21.82	3.02%	2,985,392
Apr 7, 2026	21.03	21.28	20.85	21.18	21.18	0.76%	2,269,813
Apr 3, 2026	21.42	21.52	20.90	21.02	21.02	-1.41%	2,645,041