SHE:300863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.52	69.70	59.52	69.23	-	8.38%	12,854,023
Jun 1, 2026	59.87	66.50	59.50	63.88	63.88	4.21%	18,907,210
May 29, 2026	59.52	63.50	58.68	61.30	61.30	4.04%	17,065,101
May 28, 2026	55.71	59.28	54.00	59.06	58.92	5.61%	16,193,253
May 27, 2026	52.67	57.41	52.13	55.93	55.79	4.61%	20,800,401
May 26, 2026	56.43	61.29	50.83	53.46	53.33	-6.26%	28,523,515
May 25, 2026	58.59	59.04	55.14	57.04	56.90	-2.38%	20,470,841
May 22, 2026	55.71	60.00	55.71	58.43	58.29	5.89%	20,042,567
May 21, 2026	58.53	58.53	54.89	55.18	55.05	-0.71%	17,811,065
May 20, 2026	55.24	56.82	54.29	55.57	55.44	1.37%	10,682,385
May 19, 2026	55.24	56.01	53.83	54.82	54.69	-0.78%	14,628,361
May 18, 2026	50.18	56.34	49.29	55.25	55.12	12.76%	24,560,045
May 15, 2026	51.44	52.13	48.32	49.00	48.88	-5.44%	17,123,595
May 14, 2026	48.33	52.33	47.14	51.82	51.70	5.44%	20,384,503
May 13, 2026	47.91	50.97	47.21	49.15	49.03	1.15%	16,730,671
May 12, 2026	47.86	48.79	46.96	48.59	48.48	0.31%	11,003,657
May 11, 2026	47.23	49.46	45.68	48.44	48.33	6.05%	22,073,631
May 8, 2026	43.23	46.74	42.47	45.68	45.57	5.67%	17,632,607
May 7, 2026	41.96	43.90	41.36	43.23	43.12	3.01%	9,690,049
May 6, 2026	41.62	42.51	41.43	41.96	41.86	2.73%	5,282,683
Apr 30, 2026	41.15	41.61	40.79	40.85	40.75	-1.31%	3,563,040
Apr 29, 2026	41.44	42.00	41.22	41.39	41.29	-1.02%	4,735,238
Apr 28, 2026	41.07	41.83	40.65	41.82	41.72	0.57%	4,578,803
Apr 27, 2026	40.06	41.78	40.06	41.59	41.49	5.43%	8,388,408
Apr 24, 2026	40.94	40.99	39.34	39.44	39.35	-4.48%	5,207,313
Apr 23, 2026	42.49	42.56	40.95	41.29	41.19	-3.13%	5,275,437
Apr 22, 2026	41.57	43.26	40.72	42.63	42.53	1.93%	9,610,355
Apr 21, 2026	41.71	42.82	40.47	41.82	41.72	-0.44%	5,889,925
Apr 20, 2026	42.88	43.81	41.71	42.01	41.91	-1.52%	5,163,211
Apr 17, 2026	42.46	43.71	41.59	42.66	42.55	0.50%	7,586,766
Apr 16, 2026	42.81	43.21	41.43	42.44	42.34	-0.45%	5,695,389
Apr 15, 2026	43.27	44.49	42.20	42.64	42.53	-0.62%	8,495,401
Apr 14, 2026	43.21	43.59	41.56	42.90	42.80	-0.08%	8,337,481
Apr 13, 2026	39.09	43.21	39.09	42.94	42.83	8.97%	13,183,624
Apr 10, 2026	39.07	40.14	38.48	39.40	39.30	1.62%	4,642,432
Apr 9, 2026	37.90	38.87	37.67	38.77	38.68	1.74%	3,829,682
Apr 8, 2026	37.46	38.36	37.34	38.11	38.01	2.81%	3,311,394
Apr 7, 2026	36.29	37.26	35.58	37.06	36.97	3.59%	3,632,954
Apr 3, 2026	36.06	36.06	33.93	35.78	35.69	0.30%	5,071,451
Apr 2, 2026	36.57	37.14	35.50	35.67	35.59	-3.63%	3,750,006
Apr 1, 2026	37.68	38.49	36.70	37.01	36.92	-0.04%	4,705,032
Mar 31, 2026	39.14	39.64	36.79	37.03	36.94	-6.43%	7,285,639
Mar 30, 2026	36.66	39.71	36.66	39.57	39.48	6.35%	7,185,650
Mar 27, 2026	36.77	37.64	36.71	37.21	37.12	-0.69%	2,802,842
Mar 26, 2026	37.15	38.11	36.45	37.46	37.37	0.90%	3,686,690
Mar 25, 2026	36.79	37.64	36.43	37.13	37.04	1.96%	3,208,924
Mar 24, 2026	37.13	37.29	35.26	36.41	36.33	1.15%	3,416,577
Mar 23, 2026	35.40	38.19	33.80	36.00	35.91	0.14%	6,295,559
Mar 20, 2026	37.41	37.84	35.93	35.95	35.86	-3.90%	3,204,252
Mar 19, 2026	36.43	37.46	35.43	37.41	37.32	1.65%	4,836,644