SHE:300920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	39.00	40.20	38.05	38.68	38.68	0.57%	4,943,457
Jun 11, 2026	40.54	42.67	37.60	38.46	38.46	-6.06%	6,808,839
Jun 10, 2026	40.30	44.00	39.02	40.94	40.94	3.87%	7,445,364
Jun 9, 2026	38.42	39.82	37.81	39.49	39.42	1.76%	4,986,125
Jun 8, 2026	36.48	39.91	36.45	38.81	38.73	2.50%	5,745,405
Jun 5, 2026	36.48	38.22	34.62	37.86	37.79	3.49%	4,630,160
Jun 4, 2026	36.26	36.90	35.62	36.59	36.51	0.61%	1,824,419
Jun 3, 2026	35.79	37.29	35.49	36.36	36.29	2.25%	2,827,759
Jun 2, 2026	36.12	36.78	34.91	35.56	35.49	-1.34%	2,800,068
Jun 1, 2026	36.01	36.39	34.82	36.05	35.98	0.02%	2,574,130
May 29, 2026	37.53	37.53	35.39	36.04	35.97	-2.82%	2,744,975
May 28, 2026	36.18	37.81	35.14	37.09	37.01	3.08%	3,144,064
May 27, 2026	36.92	37.65	35.73	35.98	35.91	-2.52%	2,450,121
May 26, 2026	35.99	38.08	35.85	36.91	36.84	1.74%	3,812,970
May 25, 2026	34.76	37.69	34.60	36.28	36.21	6.43%	3,942,509
May 22, 2026	33.65	35.06	32.89	34.09	34.02	1.93%	4,098,914
May 21, 2026	35.00	35.78	33.29	33.44	33.37	-5.73%	3,195,412
May 20, 2026	36.77	36.85	35.05	35.47	35.40	-3.31%	2,598,569
May 19, 2026	36.15	37.21	35.74	36.69	36.61	1.06%	1,675,959
May 18, 2026	35.71	36.50	35.43	36.30	36.23	0.85%	2,105,739
May 15, 2026	36.15	36.92	34.93	35.99	35.92	-0.68%	3,111,679
May 14, 2026	35.63	37.15	35.62	36.24	36.17	1.79%	3,393,129
May 13, 2026	33.17	36.72	33.15	35.60	35.53	6.64%	5,520,024
May 12, 2026	34.19	34.19	33.14	33.39	33.32	-1.77%	2,709,719
May 11, 2026	32.85	34.52	32.50	33.99	33.92	4.72%	4,165,468
May 8, 2026	30.86	32.81	30.82	32.45	32.39	5.69%	3,081,260
May 7, 2026	29.84	30.85	29.56	30.71	30.65	2.91%	1,627,339
May 6, 2026	30.00	30.62	29.53	29.84	29.78	-	1,400,051
Apr 30, 2026	30.02	30.29	29.69	29.84	29.78	-0.89%	1,008,279
Apr 29, 2026	29.54	30.37	29.35	30.11	30.05	1.79%	1,221,424
Apr 28, 2026	29.82	30.12	29.28	29.58	29.52	-1.74%	1,024,659
Apr 27, 2026	30.22	30.22	29.52	30.10	30.04	0.59%	1,063,529
Apr 24, 2026	29.56	30.22	29.46	29.92	29.86	-0.26%	1,028,040
Apr 23, 2026	30.55	30.55	29.87	30.00	29.94	-1.32%	1,287,389
Apr 22, 2026	30.43	30.51	30.03	30.40	30.34	-0.10%	902,719
Apr 21, 2026	30.69	30.75	30.14	30.43	30.37	-0.85%	1,047,539
Apr 20, 2026	30.75	31.36	30.46	30.69	30.63	-0.20%	1,485,770
Apr 17, 2026	30.49	30.99	30.39	30.75	30.69	0.88%	1,452,099
Apr 16, 2026	30.92	30.92	30.09	30.49	30.43	0.33%	1,167,529
Apr 15, 2026	31.26	31.26	30.33	30.39	30.33	-1.84%	1,282,189
Apr 14, 2026	31.29	31.46	30.49	30.95	30.89	0.20%	1,113,579
Apr 13, 2026	30.73	31.46	30.24	30.89	30.83	1.16%	2,106,981
Apr 10, 2026	30.46	31.25	30.13	30.54	30.48	1.02%	1,867,579
Apr 9, 2026	30.74	30.74	29.65	30.23	30.17	-1.65%	1,846,649
Apr 8, 2026	29.92	30.75	29.73	30.74	30.68	4.12%	1,399,522
Apr 7, 2026	29.79	30.50	29.36	29.52	29.47	-0.80%	1,523,494
Apr 3, 2026	30.69	30.69	29.32	29.76	29.70	-2.98%	2,113,844
Apr 2, 2026	31.07	31.42	30.02	30.68	30.62	-1.53%	1,985,565
Apr 1, 2026	31.85	32.06	30.71	31.15	31.09	-0.30%	2,421,265
Mar 31, 2026	34.11	34.11	31.12	31.25	31.19	-6.98%	5,716,881