SHE:300930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.01	36.00	32.77	35.40	35.40	6.15%	5,482,300
Jun 17, 2026	34.51	35.25	33.00	33.35	33.35	-5.23%	4,315,867
Jun 16, 2026	33.70	35.50	33.18	35.19	35.19	3.68%	3,813,118
Jun 15, 2026	32.64	34.18	32.64	33.94	33.94	3.95%	4,241,324
Jun 12, 2026	33.30	34.30	31.75	32.65	32.65	-1.98%	4,820,672
Jun 11, 2026	33.02	34.03	32.11	33.31	33.31	-1.30%	5,653,652
Jun 10, 2026	35.52	35.55	32.78	33.75	33.75	-7.18%	7,502,242
Jun 9, 2026	37.11	38.49	35.49	36.36	36.36	-4.19%	7,559,374
Jun 8, 2026	37.44	39.85	36.00	37.95	37.95	-4.79%	8,618,327
Jun 5, 2026	36.14	39.88	35.68	39.86	39.86	7.79%	10,956,407
Jun 4, 2026	34.89	37.49	33.54	36.98	36.98	3.96%	7,528,015
Jun 3, 2026	34.16	35.87	34.07	35.57	35.57	4.40%	6,294,437
Jun 2, 2026	33.00	34.49	32.01	34.17	34.07	3.11%	3,497,794
Jun 1, 2026	33.05	34.40	33.00	33.14	33.04	-2.24%	3,093,300
May 29, 2026	34.06	35.50	33.32	33.90	33.80	-0.91%	4,722,692
May 28, 2026	32.37	34.65	32.24	34.21	34.11	5.10%	3,318,699
May 27, 2026	33.81	34.50	32.31	32.55	32.45	-3.73%	2,398,151
May 26, 2026	34.41	34.73	33.10	33.81	33.71	-2.71%	4,089,456
May 25, 2026	33.95	34.79	32.63	34.75	34.65	2.21%	3,094,721
May 22, 2026	32.47	34.23	32.31	34.00	33.90	5.33%	1,882,493
May 21, 2026	33.38	34.11	32.00	32.28	32.19	-3.27%	1,672,563
May 20, 2026	33.41	33.59	32.90	33.37	33.27	-1.21%	1,355,506
May 19, 2026	33.43	33.95	33.17	33.78	33.68	-0.50%	1,710,906
May 18, 2026	32.34	34.26	32.34	33.95	33.85	4.11%	3,453,012
May 15, 2026	33.05	33.28	32.00	32.61	32.51	-1.39%	1,995,771
May 14, 2026	32.96	33.76	32.87	33.07	32.97	0.36%	1,881,300
May 13, 2026	32.76	33.44	32.74	32.95	32.85	-0.21%	1,555,688
May 12, 2026	33.18	33.80	32.47	33.02	32.92	-0.51%	1,903,712
May 11, 2026	33.00	33.36	32.38	33.19	33.09	0.58%	1,876,700
May 8, 2026	32.68	33.09	32.38	33.00	32.90	0.67%	1,642,218
May 7, 2026	32.31	33.38	31.92	32.78	32.68	2.02%	2,232,250
May 6, 2026	31.45	32.49	31.45	32.13	32.04	2.16%	2,044,100
Apr 30, 2026	31.39	31.90	31.33	31.45	31.36	-1.72%	1,284,399
Apr 29, 2026	30.87	32.10	30.68	32.00	31.91	4.13%	1,968,800
Apr 28, 2026	31.22	31.50	30.61	30.73	30.64	-1.60%	1,922,600
Apr 27, 2026	30.33	31.25	29.18	31.23	31.14	4.59%	2,524,300
Apr 24, 2026	29.34	30.01	28.70	29.86	29.77	1.63%	1,431,000
Apr 23, 2026	30.05	30.14	29.23	29.38	29.29	-2.68%	1,204,700
Apr 22, 2026	30.20	30.27	29.61	30.19	30.10	0.20%	777,645
Apr 21, 2026	30.18	30.47	29.82	30.13	30.04	-0.26%	869,900
Apr 20, 2026	30.56	30.56	30.00	30.21	30.12	-0.59%	1,022,000
Apr 17, 2026	30.45	30.55	30.20	30.39	30.30	-0.33%	786,600
Apr 16, 2026	29.94	30.57	29.73	30.49	30.40	2.56%	1,026,448
Apr 15, 2026	29.89	30.37	29.71	29.73	29.64	-0.07%	980,906
Apr 14, 2026	29.89	30.12	29.31	29.75	29.66	0.30%	879,745
Apr 13, 2026	29.90	29.90	29.37	29.66	29.57	0.17%	834,994
Apr 10, 2026	29.79	30.03	29.48	29.61	29.52	0.27%	1,039,200
Apr 9, 2026	30.33	30.33	29.37	29.53	29.44	-2.73%	1,365,200
Apr 8, 2026	28.80	30.67	28.55	30.36	30.27	7.28%	2,666,200
Apr 7, 2026	27.48	28.58	27.23	28.30	28.22	3.17%	1,784,600