SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.40	34.68	32.47	34.30	34.30	0.35%	18,262,735
Jun 1, 2026	35.11	35.47	33.90	34.18	34.18	-3.09%	16,395,970
May 29, 2026	38.20	38.40	34.80	35.27	35.27	-9.84%	27,193,265
May 28, 2026	37.46	39.48	37.07	39.12	39.12	5.53%	26,437,730
May 27, 2026	38.10	38.54	36.37	37.07	37.07	-1.07%	22,292,551
May 26, 2026	38.00	38.29	36.34	37.47	37.47	-2.57%	18,721,540
May 25, 2026	40.79	40.79	37.90	38.46	38.46	-3.95%	21,596,880
May 22, 2026	38.67	41.00	37.88	40.04	40.04	4.00%	20,773,020
May 21, 2026	41.14	41.94	38.32	38.50	38.50	-5.87%	26,271,443
May 20, 2026	40.56	41.40	39.86	40.90	40.90	-1.11%	21,530,670
May 19, 2026	41.82	42.35	40.30	41.36	41.36	-2.82%	24,982,572
May 18, 2026	42.67	44.60	41.88	42.56	42.56	-0.68%	29,277,870
May 15, 2026	45.39	45.98	42.36	42.85	42.85	-6.64%	37,659,980
May 14, 2026	51.00	51.01	45.88	45.90	45.90	-4.97%	50,160,490
May 13, 2026	47.01	48.89	46.30	48.30	48.30	1.86%	31,605,020
May 12, 2026	48.43	49.18	45.95	47.42	47.42	-3.62%	38,007,110
May 11, 2026	48.00	50.30	47.57	49.20	49.20	1.86%	45,755,150
May 8, 2026	45.85	49.30	45.39	48.30	48.30	7.64%	53,808,860
May 7, 2026	45.12	45.69	43.60	44.87	44.87	-1.19%	37,154,730
May 6, 2026	44.00	46.09	43.97	45.41	45.41	2.16%	40,030,250
Apr 30, 2026	42.68	45.54	42.00	44.45	44.45	4.15%	43,082,400
Apr 29, 2026	41.58	43.50	41.35	42.68	42.68	2.87%	30,793,970
Apr 28, 2026	42.24	43.30	40.91	41.49	41.49	-2.31%	29,408,240
Apr 27, 2026	42.49	43.31	41.90	42.47	42.47	-1.28%	25,125,550
Apr 24, 2026	45.22	45.97	41.95	43.02	43.02	-5.99%	39,320,810
Apr 23, 2026	47.50	47.81	44.82	45.76	45.76	-4.43%	44,865,450
Apr 22, 2026	47.70	49.96	47.24	47.88	47.88	-5.19%	53,796,700
Apr 21, 2026	51.01	51.80	49.59	50.50	50.50	0.60%	53,796,540
Apr 20, 2026	44.93	52.00	44.50	50.20	50.20	11.53%	72,068,060
Apr 17, 2026	42.87	45.50	41.80	45.01	45.01	5.14%	59,950,320
Apr 16, 2026	40.57	44.08	40.06	42.81	42.81	3.41%	42,429,480
Apr 15, 2026	40.67	45.30	40.38	41.40	41.40	3.68%	64,117,440
Apr 14, 2026	38.56	40.58	37.36	39.93	39.93	4.42%	45,831,210
Apr 13, 2026	37.17	38.65	36.60	38.24	38.24	1.38%	22,321,280
Apr 10, 2026	38.59	40.18	37.71	37.72	37.72	-1.57%	28,530,650
Apr 9, 2026	38.01	39.20	37.50	38.32	38.32	-1.74%	27,860,080
Apr 8, 2026	36.60	39.50	36.40	39.00	39.00	11.02%	38,249,980
Apr 7, 2026	37.37	37.50	34.80	35.13	35.13	-5.34%	30,343,070
Apr 3, 2026	40.00	40.38	35.51	37.11	37.11	-7.69%	38,876,130
Apr 2, 2026	39.96	40.79	38.61	40.20	40.20	0.37%	37,845,340
Apr 1, 2026	39.35	41.60	39.06	40.05	40.05	3.76%	48,502,500
Mar 31, 2026	39.54	40.22	38.00	38.60	38.60	1.15%	62,554,900
Mar 30, 2026	31.21	38.16	31.21	38.16	38.16	20.00%	58,770,870
Mar 27, 2026	31.45	32.38	30.85	31.80	31.80	-2.27%	24,262,110
Mar 26, 2026	33.79	33.94	31.90	32.54	32.54	-3.04%	32,450,840
Mar 25, 2026	35.46	36.34	32.81	33.56	33.56	-4.33%	51,543,980
Mar 24, 2026	38.02	38.89	33.10	35.08	35.08	-5.72%	49,964,330
Mar 23, 2026	38.75	41.39	36.81	37.21	37.21	-4.61%	35,099,740
Mar 20, 2026	41.92	42.00	38.91	39.01	39.01	-6.94%	31,833,800
Mar 19, 2026	40.01	42.75	40.01	41.92	41.92	0.79%	39,708,450