SHE:300926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.18	20.49	19.92	20.22	20.22	1.76%	5,353,050
Jun 1, 2026	19.53	20.13	19.32	19.87	19.87	1.74%	6,767,572
May 29, 2026	20.18	20.30	19.40	19.53	19.53	-2.84%	4,467,128
May 28, 2026	20.30	20.48	19.87	20.10	20.10	-1.33%	4,293,445
May 27, 2026	20.83	20.98	20.29	20.37	20.37	-3.00%	4,753,805
May 26, 2026	21.00	21.68	20.66	21.00	21.00	0.05%	5,502,750
May 25, 2026	21.84	21.84	20.89	20.99	20.99	-2.91%	5,631,495
May 22, 2026	21.48	21.79	21.31	21.62	21.62	1.26%	3,981,389
May 21, 2026	21.42	22.05	21.32	21.35	21.35	-	6,130,453
May 20, 2026	21.69	21.76	21.16	21.35	21.35	-1.52%	4,765,675
May 19, 2026	22.10	22.28	21.75	21.90	21.68	-1.08%	4,359,778
May 18, 2026	22.56	22.60	21.95	22.14	21.92	-1.69%	4,499,707
May 15, 2026	22.39	23.03	22.16	22.52	22.29	0.58%	5,195,800
May 14, 2026	22.93	22.98	22.39	22.39	22.17	-2.18%	3,883,732
May 13, 2026	22.53	23.03	22.42	22.89	22.66	1.60%	3,624,295
May 12, 2026	23.29	23.33	22.48	22.53	22.30	-3.18%	6,091,547
May 11, 2026	23.79	23.97	23.23	23.27	23.04	-1.69%	5,095,223
May 8, 2026	23.25	23.75	23.10	23.67	23.43	1.59%	5,071,928
May 7, 2026	22.90	23.42	22.88	23.30	23.07	2.19%	5,103,054
May 6, 2026	22.95	23.08	22.75	22.80	22.57	0.13%	5,134,820
Apr 30, 2026	22.68	22.96	22.52	22.77	22.54	-0.13%	4,180,996
Apr 29, 2026	22.16	22.98	21.93	22.80	22.57	3.35%	8,577,715
Apr 28, 2026	23.20	23.20	22.01	22.06	21.84	-11.30%	15,432,400
Apr 27, 2026	24.81	25.08	24.67	24.87	24.62	-0.12%	3,535,289
Apr 24, 2026	25.31	25.49	24.83	24.90	24.65	-2.28%	4,486,108
Apr 23, 2026	26.13	26.54	25.25	25.48	25.22	-2.30%	5,775,619
Apr 22, 2026	25.25	26.38	25.05	26.08	25.82	3.21%	7,036,472
Apr 21, 2026	25.16	25.47	24.66	25.27	25.02	0.32%	4,646,360
Apr 20, 2026	25.69	25.75	25.18	25.19	24.94	-1.98%	5,139,985
Apr 17, 2026	25.75	25.89	25.41	25.70	25.44	-0.73%	3,603,265
Apr 16, 2026	25.75	26.12	25.43	25.89	25.63	1.45%	5,527,203
Apr 15, 2026	26.24	26.24	25.45	25.52	25.26	-2.18%	4,513,552
Apr 14, 2026	26.02	26.56	25.79	26.09	25.83	1.12%	5,864,674
Apr 13, 2026	25.60	25.90	25.35	25.80	25.54	-0.08%	4,833,161
Apr 10, 2026	24.83	26.12	24.83	25.82	25.56	4.53%	8,553,475
Apr 9, 2026	24.91	25.00	24.52	24.70	24.45	-1.83%	4,602,871
Apr 8, 2026	24.38	25.18	24.37	25.16	24.91	5.32%	6,147,640
Apr 7, 2026	24.32	24.41	23.88	23.89	23.65	-1.85%	4,430,705
Apr 3, 2026	24.61	24.83	24.27	24.34	24.10	-0.73%	3,522,451
Apr 2, 2026	25.96	25.96	24.52	24.52	24.27	-5.87%	8,335,331
Apr 1, 2026	26.23	26.30	25.61	26.05	25.79	0.73%	5,933,535
Mar 31, 2026	27.48	27.73	25.80	25.86	25.60	-8.20%	12,751,290
Mar 30, 2026	28.18	28.28	27.66	28.17	27.89	-0.77%	4,487,060
Mar 27, 2026	27.93	28.42	27.81	28.39	28.10	0.57%	2,721,859
Mar 26, 2026	28.20	28.64	28.00	28.23	27.95	0.11%	3,355,901
Mar 25, 2026	28.05	28.45	27.95	28.20	27.92	1.33%	3,672,428
Mar 24, 2026	28.22	28.29	27.40	27.83	27.55	0.04%	3,300,990
Mar 23, 2026	28.05	28.41	27.22	27.82	27.54	-2.96%	5,867,684
Mar 20, 2026	29.20	29.35	28.62	28.67	28.38	-1.82%	3,064,825
Mar 19, 2026	29.07	29.50	28.92	29.20	28.91	-0.71%	3,339,829