SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	33.25	33.25	31.57	31.86	-	-2.87%	10,267,923
Jun 22, 2026	34.88	35.30	32.20	32.80	32.80	-6.77%	26,082,635
Jun 18, 2026	33.25	35.54	32.86	35.18	35.18	3.93%	24,476,080
Jun 17, 2026	32.43	34.98	32.32	33.85	33.85	2.89%	24,796,430
Jun 16, 2026	33.98	34.40	32.82	32.90	32.90	-0.33%	20,656,190
Jun 15, 2026	32.80	33.50	32.30	33.01	33.01	0.21%	14,510,820
Jun 12, 2026	33.18	34.77	32.80	32.94	32.94	1.23%	19,657,680
Jun 11, 2026	32.62	33.42	31.92	32.54	32.54	-1.06%	11,184,089
Jun 10, 2026	34.01	34.88	32.39	32.89	32.89	-4.50%	13,928,006
Jun 9, 2026	33.57	34.71	32.21	34.44	34.44	3.86%	18,400,211
Jun 8, 2026	33.46	35.80	33.09	33.16	33.16	-7.14%	16,838,821
Jun 5, 2026	35.50	36.84	34.65	35.71	35.71	2.15%	24,471,918
Jun 4, 2026	34.41	35.26	34.08	34.96	34.96	-0.40%	13,312,619
Jun 3, 2026	34.00	36.36	33.70	35.10	35.10	2.33%	18,416,561
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