SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.53	53.68	50.59	51.20	51.20	-4.92%	6,583,980
May 26, 2026	54.35	55.28	52.90	53.85	53.85	-1.19%	7,190,836
May 25, 2026	53.50	55.27	52.55	54.50	54.50	3.55%	7,758,550
May 22, 2026	51.81	53.19	51.12	52.63	52.63	3.22%	6,059,867
May 21, 2026	56.20	56.40	50.88	50.99	50.99	-8.31%	9,357,624
May 20, 2026	55.48	56.11	54.45	55.61	55.61	-1.05%	5,758,795
May 19, 2026	55.18	56.25	52.41	56.20	56.20	1.52%	8,848,948
May 18, 2026	55.50	56.28	54.50	55.36	55.36	0.09%	5,184,361
May 15, 2026	57.41	58.18	54.56	55.31	55.31	-2.96%	8,313,755
May 14, 2026	59.05	59.29	57.00	57.00	57.00	-3.13%	7,361,262
May 13, 2026	57.54	59.00	57.00	58.84	58.84	0.43%	8,183,892
May 12, 2026	58.88	59.62	57.85	58.59	58.59	-0.78%	7,568,001
May 11, 2026	59.28	59.58	57.60	59.05	59.05	0.82%	12,641,533
May 8, 2026	56.91	59.18	56.50	58.57	58.57	0.90%	11,205,284
May 7, 2026	55.90	58.60	55.51	58.05	58.05	5.26%	12,560,119
May 6, 2026	53.16	57.13	53.07	55.15	55.15	4.87%	10,292,993
Apr 30, 2026	52.67	54.30	52.50	52.59	52.59	0.44%	4,745,773
Apr 29, 2026	52.00	53.25	51.90	52.36	52.36	-0.98%	4,902,232
Apr 28, 2026	55.00	55.00	52.31	52.88	52.88	-2.53%	7,194,757
Apr 27, 2026	53.99	54.95	53.30	54.25	54.25	1.50%	5,542,891
Apr 24, 2026	54.13	54.78	52.99	53.45	53.45	-2.43%	5,330,129
Apr 23, 2026	56.56	56.80	54.25	54.78	54.78	-3.54%	7,255,732
Apr 22, 2026	54.38	57.13	54.13	56.79	56.79	3.92%	9,648,974
Apr 21, 2026	54.44	55.13	53.60	54.65	54.65	-0.27%	5,486,797
Apr 20, 2026	54.91	55.95	54.50	54.80	54.80	-0.47%	6,417,095
Apr 17, 2026	53.82	55.98	53.82	55.06	55.06	1.19%	8,309,183
Apr 16, 2026	53.00	54.68	52.66	54.41	54.41	2.52%	7,402,472
Apr 15, 2026	54.00	55.08	52.80	53.07	53.07	-1.17%	6,822,718
Apr 14, 2026	53.41	54.94	53.13	53.70	53.70	2.50%	10,056,679
Apr 13, 2026	51.31	52.88	51.19	52.39	52.39	0.94%	5,071,120
Apr 10, 2026	53.13	53.47	51.83	51.90	51.90	-2.24%	6,963,549
Apr 9, 2026	51.49	53.44	51.39	53.09	53.09	1.39%	8,575,970
Apr 8, 2026	50.02	52.99	49.72	52.36	52.36	7.67%	9,456,178
Apr 7, 2026	49.40	50.16	48.37	48.63	48.63	-1.54%	4,554,724
Apr 3, 2026	49.35	50.27	49.15	49.39	49.39	0.75%	5,273,324
Apr 2, 2026	48.23	50.43	48.09	49.02	49.02	0.57%	6,386,475
Apr 1, 2026	48.30	49.13	47.93	48.74	48.74	2.98%	4,874,641
Mar 31, 2026	47.94	48.40	46.75	47.33	47.33	-2.33%	3,905,384
Mar 30, 2026	47.25	48.46	47.01	48.46	48.46	1.02%	2,952,486
Mar 27, 2026	47.20	48.79	46.21	47.97	47.97	0.21%	3,907,384
Mar 26, 2026	48.81	49.87	47.71	47.87	47.87	-3.12%	5,349,742
Mar 25, 2026	46.95	50.68	46.95	49.41	49.41	6.53%	8,827,722
Mar 24, 2026	45.88	46.50	45.00	46.38	46.38	3.57%	4,717,722
Mar 23, 2026	47.18	47.24	44.50	44.78	44.78	-7.56%	6,437,540
Mar 20, 2026	49.18	51.18	48.40	48.44	48.44	-0.08%	8,601,088
Mar 19, 2026	49.50	49.86	48.26	48.48	48.48	-4.27%	5,897,204
Mar 18, 2026	50.28	50.80	49.33	50.64	50.64	0.72%	6,350,589
Mar 17, 2026	53.13	56.13	50.28	50.28	50.28	-3.20%	11,301,490
Mar 16, 2026	51.50	52.20	50.03	51.94	51.94	0.85%	4,421,576
Mar 13, 2026	51.79	52.99	51.05	51.50	51.50	-1.72%	4,986,274