SHE:300876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	17.00	17.51	17.00	17.29	-	-0.92%	546,020
Jun 15, 2026	17.32	17.71	17.11	17.45	17.45	0.81%	3,251,315
Jun 12, 2026	17.00	17.49	16.90	17.31	17.31	2.12%	4,348,504
Jun 11, 2026	16.25	17.15	15.90	16.95	16.95	4.57%	6,127,240
Jun 10, 2026	15.88	16.68	15.70	16.21	16.21	1.31%	5,828,010
Jun 9, 2026	16.99	16.99	15.82	16.00	16.00	-4.36%	5,911,521
Jun 8, 2026	17.47	17.77	16.36	16.73	16.73	-5.85%	5,331,140
Jun 5, 2026	17.88	18.61	17.42	17.77	17.77	-1.33%	4,173,513
Jun 4, 2026	18.50	18.90	17.89	18.01	18.01	-3.79%	4,244,133
Jun 3, 2026	17.92	19.50	17.56	18.72	18.72	4.70%	8,208,001
Jun 2, 2026	18.90	18.90	17.70	17.88	17.88	-4.02%	3,415,350
Jun 1, 2026	18.50	18.89	18.29	18.63	18.63	1.12%	2,589,565
May 29, 2026	19.28	19.57	18.31	18.42	18.42	-4.90%	3,183,834
May 28, 2026	19.36	19.71	18.76	19.37	19.37	1.31%	4,568,123
May 27, 2026	19.78	19.78	18.58	19.12	19.12	-2.94%	4,485,655
May 26, 2026	20.43	20.54	19.58	19.70	19.70	-3.26%	4,136,266
May 25, 2026	21.41	21.41	20.04	20.36	20.36	-3.81%	4,712,007
May 22, 2026	20.64	21.38	20.36	21.17	21.17	3.02%	3,139,564
May 21, 2026	21.49	21.66	20.39	20.55	20.55	-4.36%	3,155,875
May 20, 2026	22.19	22.19	21.43	21.49	21.49	-2.84%	2,439,779
May 19, 2026	21.70	22.47	21.70	22.11	22.11	1.91%	3,681,925
May 18, 2026	21.90	22.06	21.52	21.70	21.70	-1.36%	3,164,321
May 15, 2026	21.43	22.76	21.36	22.00	22.00	3.18%	6,224,161
May 14, 2026	21.59	21.79	20.99	21.32	21.32	-1.22%	2,833,176
May 13, 2026	21.64	21.82	21.16	21.59	21.59	-0.26%	3,967,116
May 12, 2026	22.14	22.29	21.59	21.64	21.64	-2.54%	3,410,665
May 11, 2026	22.38	22.71	21.79	22.21	22.21	-0.77%	3,398,200
May 8, 2026	21.96	22.64	21.65	22.38	22.38	2.12%	4,915,997
May 7, 2026	21.81	22.31	21.43	21.91	21.91	0.13%	4,946,903
May 6, 2026	22.10	22.52	21.66	21.89	21.89	0.52%	4,781,020
Apr 30, 2026	21.25	21.91	21.01	21.77	21.77	3.29%	4,195,194
Apr 29, 2026	20.97	21.25	20.72	21.08	21.08	0.24%	3,073,516
Apr 28, 2026	21.41	21.79	20.65	21.03	21.03	-1.08%	5,648,710
Apr 27, 2026	19.41	21.33	19.24	21.26	21.26	9.53%	9,320,317
Apr 24, 2026	19.36	19.51	18.94	19.41	19.41	-0.40%	2,160,210
Apr 23, 2026	19.64	20.01	19.31	19.49	19.49	-1.09%	2,762,397
Apr 22, 2026	19.80	19.81	19.16	19.70	19.70	-0.54%	3,060,477
Apr 21, 2026	19.41	19.83	19.22	19.81	19.81	2.10%	2,867,332
Apr 20, 2026	19.19	19.50	18.93	19.40	19.40	1.46%	3,411,340
Apr 17, 2026	18.64	19.14	18.56	19.12	19.12	2.21%	2,693,371
Apr 16, 2026	18.24	18.75	18.18	18.71	18.71	2.50%	2,233,760
Apr 15, 2026	18.60	18.75	18.21	18.25	18.25	-1.88%	1,833,079
Apr 14, 2026	18.51	18.66	18.29	18.60	18.60	0.81%	1,830,726
Apr 13, 2026	18.48	18.61	18.22	18.45	18.45	0.31%	1,573,298
Apr 10, 2026	18.33	18.55	18.25	18.39	18.39	0.98%	1,975,119
Apr 9, 2026	18.51	18.52	18.08	18.21	18.21	-1.66%	2,572,377
Apr 8, 2026	18.22	18.58	18.07	18.52	18.52	3.18%	3,265,779
Apr 7, 2026	17.74	18.31	17.62	17.95	17.95	1.41%	4,273,377
Apr 3, 2026	18.51	19.64	17.58	17.70	17.70	-1.12%	6,482,527
Apr 2, 2026	18.23	18.26	17.76	17.90	17.90	-2.30%	1,822,646