SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	32.80	33.72	30.60	31.18	31.18	-5.80%	7,891,913
Jun 10, 2026	33.37	35.26	32.60	33.10	33.10	-1.11%	7,442,189
Jun 9, 2026	32.56	33.74	31.67	33.47	33.47	3.85%	7,178,464
Jun 8, 2026	33.00	33.67	31.66	32.23	32.23	-3.85%	7,050,451
Jun 5, 2026	32.02	34.56	31.70	33.52	33.52	4.23%	7,901,110
Jun 4, 2026	32.01	32.30	31.32	32.16	32.16	-0.74%	5,302,576
Jun 3, 2026	33.74	33.77	32.12	32.40	32.40	-4.14%	5,095,982
Jun 2, 2026	34.28	34.66	32.87	33.80	33.80	-2.31%	7,131,521
Jun 1, 2026	33.50	34.75	33.16	34.60	34.60	2.49%	4,584,910
May 29, 2026	34.08	34.08	32.71	33.76	33.76	-0.59%	4,619,060
May 28, 2026	35.53	35.53	34.36	35.12	33.96	-0.39%	4,280,548
May 27, 2026	36.42	36.42	35.14	35.25	34.10	-3.52%	6,129,895
May 26, 2026	36.70	37.50	36.54	36.54	35.34	-1.41%	6,797,860
May 25, 2026	35.52	37.18	35.05	37.06	35.84	5.24%	9,403,684
May 22, 2026	34.35	35.45	33.85	35.22	34.06	2.30%	4,609,962
May 21, 2026	33.97	35.00	33.97	34.42	33.29	1.34%	5,570,702
May 20, 2026	34.99	35.01	33.92	33.97	32.85	-2.90%	5,992,109
May 19, 2026	34.91	35.06	34.62	34.99	33.84	0.13%	3,189,774
May 18, 2026	35.15	35.39	34.59	34.94	33.79	-1.24%	4,988,359
May 15, 2026	35.39	35.96	34.62	35.38	34.21	-2.17%	6,327,588
May 14, 2026	35.31	37.42	34.40	36.16	34.97	2.35%	13,493,219
May 13, 2026	36.12	36.31	35.23	35.33	34.17	-2.69%	8,164,147
May 12, 2026	37.67	37.69	36.15	36.31	35.11	-3.67%	7,519,143
May 11, 2026	37.55	38.19	37.35	37.69	36.45	0.39%	6,790,393
May 8, 2026	37.54	37.75	37.05	37.55	36.31	-0.16%	4,664,950
May 7, 2026	38.02	38.23	37.34	37.61	36.37	-0.57%	6,970,545
May 6, 2026	36.50	37.90	35.98	37.82	36.58	5.65%	11,801,505
Apr 30, 2026	35.89	36.22	35.43	35.80	34.62	-0.06%	3,519,822
Apr 29, 2026	36.06	36.52	35.80	35.82	34.65	-0.36%	3,848,077
Apr 28, 2026	36.17	36.77	35.68	35.95	34.77	-2.28%	4,797,465
Apr 27, 2026	36.89	37.42	36.50	36.79	35.58	-0.23%	7,453,809
Apr 24, 2026	35.95	37.31	35.92	36.88	35.67	1.44%	8,962,253
Apr 23, 2026	34.74	36.66	34.69	36.35	35.16	5.07%	12,194,147
Apr 22, 2026	35.49	35.49	34.47	34.60	33.46	-2.79%	8,624,415
Apr 21, 2026	35.78	36.02	35.15	35.59	34.42	-0.41%	5,856,364
Apr 20, 2026	35.76	35.95	35.08	35.74	34.56	-0.45%	5,789,250
Apr 17, 2026	37.36	37.54	35.79	35.90	34.72	-3.79%	10,228,529
Apr 16, 2026	37.35	37.77	36.78	37.32	36.09	0.21%	4,160,608
Apr 15, 2026	37.65	37.84	37.12	37.24	36.01	-0.16%	3,918,576
Apr 14, 2026	38.12	38.36	37.09	37.30	36.07	-1.62%	4,623,007
Apr 13, 2026	38.82	38.97	37.85	37.92	36.67	-2.24%	4,359,939
Apr 10, 2026	39.32	39.46	38.52	38.79	37.51	-0.98%	3,942,639
Apr 9, 2026	40.67	40.77	39.00	39.17	37.88	-4.55%	4,846,425
Apr 8, 2026	40.35	42.08	40.19	41.04	39.69	3.17%	3,828,937
Apr 7, 2026	39.84	40.41	38.91	39.78	38.47	-0.48%	4,039,258
Apr 3, 2026	39.75	40.64	39.55	39.97	38.66	0.54%	4,201,859
Apr 2, 2026	39.82	40.10	39.42	39.75	38.45	-0.08%	3,808,880
Apr 1, 2026	37.83	40.07	37.74	39.79	38.48	6.55%	7,010,983
Mar 31, 2026	36.54	37.60	36.45	37.34	36.11	2.04%	4,298,337
Mar 30, 2026	36.36	36.71	35.73	36.59	35.39	-0.21%	3,920,234