SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	30.95	36.36	30.95	35.60	-	5.54%	6,546,080
Jun 22, 2026	30.42	33.79	29.88	33.73	33.73	10.59%	6,584,934
Jun 18, 2026	30.95	31.57	30.30	30.50	30.50	-2.27%	1,976,460
Jun 17, 2026	30.27	31.34	30.27	31.21	31.21	1.13%	2,355,500
Jun 16, 2026	31.32	31.82	29.80	30.86	30.86	-1.94%	3,479,400
Jun 15, 2026	30.02	34.49	30.02	31.47	31.47	4.62%	6,397,380
Jun 12, 2026	30.37	31.50	29.71	30.08	30.08	-0.07%	2,308,520
Jun 11, 2026	30.34	30.84	29.15	30.10	30.10	-0.79%	2,804,487
Jun 10, 2026	30.83	31.89	29.98	30.34	30.34	-3.90%	3,769,780
Jun 9, 2026	27.50	31.58	27.19	31.57	31.57	15.81%	6,061,869
Jun 8, 2026	28.00	29.10	26.99	27.26	27.26	-5.31%	3,047,772
Jun 5, 2026	28.92	29.70	28.44	28.79	28.79	-0.24%	2,140,800
Jun 4, 2026	29.08	29.52	28.65	28.86	28.86	-1.74%	2,264,380
Jun 3, 2026	29.90	30.30	28.88	29.37	29.37	-1.81%	3,114,560
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