SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	92.13	92.13	89.80	90.99	-	0.08%	579,372
Jun 17, 2026	92.04	92.40	90.12	90.92	90.92	-1.33%	2,662,790
Jun 16, 2026	93.02	93.03	91.80	92.15	92.15	-1.56%	2,262,047
Jun 15, 2026	94.31	94.95	92.42	93.61	93.61	-0.70%	3,017,811
Jun 12, 2026	92.13	95.33	91.70	94.27	94.27	1.87%	3,735,726
Jun 11, 2026	92.00	93.38	90.50	92.54	92.54	-0.74%	3,272,610
Jun 10, 2026	93.08	93.67	92.00	93.23	93.23	0.46%	2,412,115
Jun 9, 2026	94.50	94.97	92.23	92.80	92.80	-1.44%	2,920,589
Jun 8, 2026	99.00	99.90	93.66	94.16	94.16	-4.77%	3,507,887
Jun 5, 2026	99.03	102.00	98.60	98.88	98.88	1.21%	3,052,586
Jun 4, 2026	100.00	100.88	96.95	97.70	97.70	-3.24%	3,308,249
Jun 3, 2026	101.40	102.20	99.58	100.97	100.97	-0.34%	2,469,838
Jun 2, 2026	103.95	104.35	100.80	101.31	101.31	-2.91%	2,588,262
Jun 1, 2026	102.80	104.46	101.72	104.35	104.35	-0.38%	3,005,759
May 29, 2026	99.49	105.80	99.00	104.75	104.75	5.16%	5,536,728
May 28, 2026	100.90	101.88	98.53	99.61	99.61	-2.53%	3,157,762
May 27, 2026	101.49	103.99	99.69	102.20	102.20	0.26%	3,928,552
May 26, 2026	102.62	104.96	100.57	101.93	101.93	-1.13%	3,284,385
May 25, 2026	103.14	104.27	102.61	103.09	103.09	-0.06%	2,322,047
May 22, 2026	104.00	104.57	102.63	103.15	103.15	-0.39%	2,390,405
May 21, 2026	105.16	107.70	103.45	103.55	103.55	-1.21%	3,064,394
May 20, 2026	107.13	107.13	103.70	104.82	104.82	-2.41%	3,192,000
May 19, 2026	108.25	109.46	106.36	107.41	107.41	-0.73%	2,674,122
May 18, 2026	113.00	113.01	108.10	108.20	108.20	-4.72%	3,895,858
May 15, 2026	116.03	116.74	113.35	113.56	113.56	-2.72%	3,393,836
May 14, 2026	118.20	118.88	116.58	116.74	116.74	-2.59%	3,730,922
May 13, 2026	116.60	121.20	116.49	119.84	119.84	3.94%	6,041,517
May 12, 2026	118.04	118.04	114.80	115.30	115.30	-2.69%	3,184,087
May 11, 2026	117.90	118.50	116.10	118.49	118.49	0.42%	3,336,068
May 8, 2026	116.33	118.75	116.33	118.00	118.00	0.89%	3,296,066
May 7, 2026	115.77	118.18	115.72	116.96	116.96	1.06%	2,812,496
May 6, 2026	114.97	116.29	114.68	115.73	115.73	0.59%	2,399,397
Apr 30, 2026	115.53	116.78	114.50	115.05	115.05	-0.96%	2,094,760
Apr 29, 2026	115.11	117.50	115.11	116.17	116.17	0.48%	2,198,865
Apr 28, 2026	117.99	119.68	116.03	116.42	115.62	-1.62%	2,680,068
Apr 27, 2026	117.99	119.90	117.20	118.34	117.53	-0.47%	2,828,464
Apr 24, 2026	116.51	120.18	115.91	118.90	118.08	1.25%	4,720,495
Apr 23, 2026	114.49	118.69	114.49	117.43	116.62	2.42%	4,995,714
Apr 22, 2026	113.80	115.05	113.30	114.65	113.86	0.39%	1,855,976
Apr 21, 2026	115.11	116.14	113.61	114.20	113.42	-0.62%	1,726,958
Apr 20, 2026	114.04	116.21	113.60	114.91	114.12	0.31%	1,754,172
Apr 17, 2026	115.70	115.70	113.53	114.55	113.76	-1.06%	1,943,153
Apr 16, 2026	115.72	116.19	115.10	115.78	114.98	0.04%	1,870,168
Apr 15, 2026	117.20	118.28	115.61	115.73	114.93	-0.61%	2,442,511
Apr 14, 2026	114.66	116.47	113.38	116.44	115.64	2.29%	2,530,349
Apr 13, 2026	113.88	114.22	113.01	113.83	113.05	-1.00%	1,608,993
Apr 10, 2026	113.50	115.90	113.34	114.98	114.19	1.46%	2,117,356
Apr 9, 2026	116.06	116.08	113.31	113.33	112.55	-3.14%	2,150,777
Apr 8, 2026	114.81	117.00	114.40	117.00	116.20	3.41%	2,499,575
Apr 7, 2026	112.92	113.47	112.40	113.14	112.36	0.60%	1,220,702