SHE:300893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.74	21.98	21.03	21.67	-	1.31%	627,780
Jun 2, 2026	20.73	22.18	20.26	21.39	21.39	3.73%	3,914,219
Jun 1, 2026	20.51	20.90	20.42	20.62	20.62	-0.72%	1,825,675
May 29, 2026	21.74	21.74	20.61	20.77	20.77	-3.44%	2,951,051
May 28, 2026	22.48	22.54	21.15	21.51	21.51	-3.89%	4,187,163
May 27, 2026	23.00	23.19	22.25	22.38	22.38	-2.74%	2,698,460
May 26, 2026	22.76	23.05	22.46	23.01	23.01	1.14%	3,006,636
May 25, 2026	22.66	22.94	21.96	22.75	22.75	0.09%	2,679,861
May 22, 2026	22.89	23.02	22.40	22.73	22.73	-0.70%	2,113,816
May 21, 2026	22.85	23.47	22.66	22.89	22.89	0.48%	3,404,869
May 20, 2026	23.60	23.62	22.65	22.78	22.78	-4.00%	4,446,384
May 19, 2026	24.09	24.20	23.50	23.73	23.73	-1.49%	3,237,958
May 18, 2026	24.36	24.60	23.82	24.09	24.09	-1.59%	4,829,245
May 15, 2026	22.90	24.75	22.71	24.48	24.48	6.85%	9,916,537
May 14, 2026	23.59	23.64	22.89	22.91	22.91	-2.59%	2,555,882
May 13, 2026	23.65	23.71	23.28	23.52	23.52	-0.42%	2,141,198
May 12, 2026	23.29	23.77	23.15	23.62	23.62	1.16%	3,354,990
May 11, 2026	23.40	23.59	23.17	23.35	23.35	-0.43%	1,921,056
May 8, 2026	23.35	23.51	22.98	23.45	23.45	0.64%	2,122,599
May 7, 2026	22.48	23.44	22.46	23.30	23.30	3.65%	4,156,863
May 6, 2026	22.58	22.97	22.40	22.48	22.48	-0.44%	2,738,827
Apr 30, 2026	22.69	22.80	22.50	22.58	22.58	-0.40%	1,234,332
Apr 29, 2026	22.83	22.96	22.50	22.67	22.67	-0.92%	2,373,380
Apr 28, 2026	23.00	23.13	22.59	22.88	22.88	-1.17%	2,432,585
Apr 27, 2026	23.05	23.78	23.05	23.15	23.15	0.35%	3,023,372
Apr 24, 2026	23.40	24.16	22.62	23.07	23.07	-2.70%	4,642,630
Apr 23, 2026	23.56	23.76	23.10	23.71	23.71	0.51%	3,165,256
Apr 22, 2026	23.84	24.38	23.41	23.59	23.59	-1.34%	2,683,183
Apr 21, 2026	23.50	24.13	23.27	23.91	23.91	1.74%	4,044,674
Apr 20, 2026	23.26	23.63	22.92	23.50	23.50	0.95%	3,045,140
Apr 17, 2026	22.79	23.30	22.60	23.28	23.28	1.66%	2,914,078
Apr 16, 2026	22.74	22.98	22.45	22.90	22.90	0.75%	3,173,282
Apr 15, 2026	22.04	22.90	21.90	22.73	22.73	2.85%	5,346,665
Apr 14, 2026	21.79	22.15	21.00	22.10	22.10	1.84%	5,665,989
Apr 13, 2026	22.16	22.30	21.51	21.70	21.70	-1.94%	3,363,603
Apr 10, 2026	21.83	22.30	21.73	22.13	22.13	1.51%	2,528,827
Apr 9, 2026	21.86	22.39	21.56	21.80	21.80	-0.95%	2,335,192
Apr 8, 2026	21.90	22.10	21.72	22.01	22.01	2.09%	2,218,301
Apr 7, 2026	21.80	21.99	21.31	21.56	21.56	-1.10%	2,023,434
Apr 3, 2026	21.43	22.39	21.20	21.80	21.80	1.96%	3,781,592
Apr 2, 2026	21.20	21.50	21.10	21.38	21.38	0.85%	2,109,102
Apr 1, 2026	21.12	21.40	20.97	21.20	21.20	1.44%	1,419,745
Mar 31, 2026	21.28	21.57	20.78	20.90	20.90	-1.79%	1,991,131
Mar 30, 2026	20.65	21.37	20.60	21.28	21.28	2.31%	2,486,797
Mar 27, 2026	20.78	20.99	20.67	20.80	20.80	-0.43%	1,336,209
Mar 26, 2026	21.45	21.68	20.78	20.89	20.89	-3.02%	2,293,037
Mar 25, 2026	21.34	21.84	21.30	21.54	21.54	1.75%	1,538,965
Mar 24, 2026	21.33	21.47	20.89	21.17	21.17	0.95%	2,175,537
Mar 23, 2026	21.59	21.99	20.80	20.97	20.97	-4.25%	2,701,870
Mar 20, 2026	22.21	22.85	21.90	21.90	21.90	-1.71%	2,465,676