SHE:300911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	33.20	33.44	31.03	31.29	31.29	-6.18%	8,826,900
May 20, 2026	33.93	35.10	33.25	33.35	33.35	-4.61%	8,721,758
May 19, 2026	33.89	36.36	33.26	34.96	34.96	2.46%	12,213,600
May 18, 2026	34.80	37.38	33.50	34.12	34.12	-2.51%	12,139,690
May 15, 2026	36.21	36.68	34.64	35.00	35.00	-4.97%	9,901,988
May 14, 2026	41.00	41.99	36.01	36.83	36.83	-6.71%	15,660,320
May 13, 2026	35.05	40.40	33.71	39.48	39.48	10.62%	18,999,340
May 12, 2026	37.36	38.63	34.59	35.69	35.69	-5.36%	14,161,530
May 11, 2026	39.59	41.50	36.17	37.71	37.71	4.75%	19,836,580
May 8, 2026	35.95	36.60	34.65	36.00	36.00	1.55%	11,376,760
May 7, 2026	33.00	37.93	32.70	35.45	35.45	9.41%	18,056,560
May 6, 2026	31.58	33.43	31.07	32.40	32.40	3.65%	8,671,992
Apr 30, 2026	31.73	31.96	31.15	31.26	31.26	-0.79%	5,062,450
Apr 29, 2026	32.37	32.66	31.38	31.51	31.51	-3.87%	6,456,125
Apr 28, 2026	30.41	33.85	30.15	32.78	32.78	7.09%	13,053,710
Apr 27, 2026	30.84	31.50	29.83	30.61	30.61	-1.73%	6,440,965
Apr 24, 2026	31.52	32.37	30.82	31.15	31.15	-2.11%	6,506,752
Apr 23, 2026	32.29	32.86	31.52	31.82	31.82	-2.48%	6,795,759
Apr 22, 2026	32.27	34.27	32.06	32.63	32.63	0.37%	8,226,233
Apr 21, 2026	32.13	33.66	31.66	32.51	32.51	-0.58%	8,496,709
Apr 20, 2026	34.01	34.30	32.50	32.70	32.70	-3.51%	6,657,131
Apr 17, 2026	35.87	35.87	33.00	33.89	33.89	-6.28%	11,490,960
Apr 16, 2026	32.80	37.37	32.68	36.16	36.16	10.08%	12,754,370
Apr 15, 2026	33.33	35.60	32.50	32.85	32.85	1.45%	13,163,740
Apr 14, 2026	29.99	32.63	29.64	32.38	32.38	10.47%	9,753,093
Apr 13, 2026	29.28	29.58	29.01	29.31	29.31	-0.61%	3,374,123
Apr 10, 2026	29.75	30.25	29.42	29.49	29.49	-0.77%	4,327,805
Apr 9, 2026	29.18	29.97	28.63	29.72	29.72	-0.03%	6,533,335
Apr 8, 2026	28.20	30.59	28.15	29.73	29.73	7.33%	9,252,762
Apr 7, 2026	27.46	28.37	27.08	27.70	27.70	-0.54%	4,475,129
Apr 3, 2026	27.82	28.99	27.39	27.85	27.85	-0.89%	6,163,146
Apr 2, 2026	28.80	29.00	27.20	28.10	28.10	-3.10%	9,180,086
Apr 1, 2026	27.11	31.14	27.00	29.00	29.00	8.86%	15,025,790
Mar 31, 2026	27.22	27.85	26.41	26.64	26.64	-2.13%	5,574,168
Mar 30, 2026	27.89	27.89	26.78	27.22	27.22	-3.20%	8,193,965
Mar 27, 2026	26.42	28.95	26.26	28.12	28.12	4.57%	9,933,610
Mar 26, 2026	28.07	28.19	26.73	26.89	26.89	-5.62%	6,988,527
Mar 25, 2026	28.50	29.90	27.52	28.49	28.49	-0.49%	11,253,500
Mar 24, 2026	28.91	29.18	27.49	28.63	28.63	-0.76%	8,161,534
Mar 23, 2026	30.06	30.58	28.12	28.85	28.85	-5.81%	16,238,350
Mar 20, 2026	38.32	39.58	30.58	30.63	30.63	-19.88%	17,627,770
Mar 19, 2026	39.34	40.64	38.05	38.23	38.23	-5.93%	5,745,198
Mar 18, 2026	39.36	41.14	38.88	40.64	40.64	5.78%	6,557,746
Mar 17, 2026	40.07	40.27	38.28	38.42	38.42	-4.12%	3,488,028
Mar 16, 2026	40.54	40.65	38.87	40.07	40.07	-1.16%	5,483,921
Mar 13, 2026	41.43	43.10	40.30	40.54	40.54	-3.06%	7,175,530
Mar 12, 2026	42.43	42.81	41.00	41.82	41.82	-2.20%	7,900,561
Mar 11, 2026	45.33	46.24	42.04	42.76	42.76	-5.67%	8,497,487
Mar 10, 2026	44.42	47.68	43.15	45.33	45.33	3.26%	10,766,130
Mar 9, 2026	41.00	44.65	37.38	43.90	43.90	1.81%	14,697,320