SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.10	30.22	28.93	29.91	29.91	-2.89%	3,148,516
Jun 1, 2026	31.98	32.59	29.89	30.80	30.80	-3.51%	4,459,048
May 29, 2026	32.67	32.89	31.37	31.92	31.92	-3.04%	2,803,708
May 28, 2026	32.07	33.27	30.84	32.92	32.92	2.40%	3,606,400
May 27, 2026	32.61	32.70	31.38	32.15	32.15	-1.11%	2,781,320
May 26, 2026	33.50	34.12	31.21	32.51	32.51	-3.30%	3,907,720
May 25, 2026	33.56	34.37	32.94	33.62	33.62	-0.50%	4,477,272
May 22, 2026	33.50	33.83	32.94	33.79	33.79	0.87%	4,167,188
May 21, 2026	34.50	35.99	33.12	33.50	33.50	-3.18%	5,843,860
May 20, 2026	33.97	35.21	33.52	34.60	34.60	2.22%	6,301,540
May 19, 2026	34.00	34.62	33.49	33.85	33.85	-1.60%	5,777,190
May 18, 2026	35.02	36.38	34.26	34.40	34.40	-4.97%	11,043,790
May 15, 2026	29.54	36.20	29.54	36.20	36.20	19.99%	12,336,870
May 14, 2026	30.99	31.18	29.82	30.17	30.17	0.50%	3,118,800
May 13, 2026	30.54	30.64	29.35	30.02	30.02	-0.86%	3,579,277
May 12, 2026	31.92	32.01	29.88	30.28	30.28	-5.14%	3,726,340
May 11, 2026	31.73	32.30	30.60	31.92	31.92	0.69%	4,075,151
May 8, 2026	30.52	32.55	30.50	31.70	31.70	2.76%	4,122,500
May 7, 2026	30.20	31.69	29.70	30.85	30.85	5.29%	3,266,640
May 6, 2026	29.15	30.00	28.66	29.30	29.30	2.52%	3,121,100
Apr 30, 2026	27.47	29.17	27.21	28.58	28.58	3.93%	2,549,860
Apr 29, 2026	26.52	28.29	26.50	27.50	27.50	3.97%	2,361,500
Apr 28, 2026	26.00	26.82	26.00	26.45	26.45	0.57%	1,237,000
Apr 27, 2026	25.61	26.39	25.28	26.30	26.30	1.74%	1,703,880
Apr 24, 2026	25.28	26.18	25.28	25.85	25.85	0.98%	1,275,460
Apr 23, 2026	26.44	26.46	25.38	25.60	25.60	-2.51%	1,852,680
Apr 22, 2026	26.70	26.70	26.12	26.26	26.26	-1.91%	1,262,880
Apr 21, 2026	27.13	27.80	26.45	26.77	26.77	-1.87%	1,497,300
Apr 20, 2026	27.00	27.57	26.38	27.28	27.28	2.13%	2,424,080
Apr 17, 2026	26.83	27.10	26.20	26.71	26.71	-1.44%	1,720,580
Apr 16, 2026	27.42	27.42	26.56	27.10	27.10	-1.28%	1,846,780
Apr 15, 2026	26.89	27.45	25.62	27.45	27.45	3.47%	2,754,840
Apr 14, 2026	27.20	27.20	26.06	26.53	26.53	-0.34%	1,505,620
Apr 13, 2026	27.44	27.50	26.50	26.62	26.62	-2.92%	1,571,300
Apr 10, 2026	27.61	27.96	27.30	27.42	27.42	-0.62%	1,156,820
Apr 9, 2026	28.29	28.29	27.35	27.59	27.59	-2.47%	1,089,680
Apr 8, 2026	27.99	28.35	27.60	28.29	28.29	1.91%	1,559,600
Apr 7, 2026	27.02	27.89	26.97	27.76	27.76	2.78%	1,386,870
Apr 3, 2026	27.73	27.77	26.93	27.01	27.01	-3.22%	1,294,450
Apr 2, 2026	28.25	28.49	27.57	27.91	27.91	-0.78%	1,512,200
Apr 1, 2026	28.13	28.17	27.43	28.13	28.13	2.29%	1,832,282
Mar 31, 2026	28.12	28.78	27.40	27.50	27.50	-1.93%	2,176,020
Mar 30, 2026	27.70	28.88	27.54	28.04	28.04	1.08%	1,831,525
Mar 27, 2026	27.01	28.17	26.80	27.74	27.74	1.20%	1,365,480
Mar 26, 2026	27.48	28.29	27.22	27.41	27.41	-0.83%	1,151,360
Mar 25, 2026	27.05	28.40	26.61	27.64	27.64	3.79%	1,934,600
Mar 24, 2026	26.15	26.84	25.63	26.63	26.63	5.51%	2,123,600
Mar 23, 2026	27.21	27.21	21.61	25.24	25.24	-6.31%	1,717,400
Mar 20, 2026	27.76	28.28	26.88	26.94	26.94	-3.37%	1,304,180
Mar 19, 2026	28.65	28.78	27.74	27.88	27.88	-3.56%	1,389,800