SHE:300930 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.06	35.50	33.32	33.90	33.90	-0.91%	4,722,692
May 28, 2026	32.37	34.65	32.24	34.21	34.21	5.10%	3,318,699
May 27, 2026	33.81	34.50	32.31	32.55	32.55	-3.73%	2,398,151
May 26, 2026	34.41	34.73	33.10	33.81	33.81	-2.71%	4,089,456
May 25, 2026	33.95	34.79	32.63	34.75	34.75	2.21%	3,094,721
May 22, 2026	32.47	34.23	32.31	34.00	34.00	5.33%	1,882,493
May 21, 2026	33.38	34.11	32.00	32.28	32.28	-3.27%	1,672,563
May 20, 2026	33.41	33.59	32.90	33.37	33.37	-1.21%	1,355,506
May 19, 2026	33.43	33.95	33.17	33.78	33.78	-0.50%	1,710,906
May 18, 2026	32.34	34.26	32.34	33.95	33.95	4.11%	3,453,012
May 15, 2026	33.05	33.28	32.00	32.61	32.61	-1.39%	1,995,771
May 14, 2026	32.96	33.76	32.87	33.07	33.07	0.36%	1,881,300
May 13, 2026	32.76	33.44	32.74	32.95	32.95	-0.21%	1,555,688
May 12, 2026	33.18	33.80	32.47	33.02	33.02	-0.51%	1,903,712
May 11, 2026	33.00	33.36	32.38	33.19	33.19	0.58%	1,876,700
May 8, 2026	32.68	33.09	32.38	33.00	33.00	0.67%	1,642,218
May 7, 2026	32.31	33.38	31.92	32.78	32.78	2.02%	2,232,250
May 6, 2026	31.45	32.49	31.45	32.13	32.13	2.16%	2,044,100
Apr 30, 2026	31.39	31.90	31.33	31.45	31.45	-1.72%	1,284,399
Apr 29, 2026	30.87	32.10	30.68	32.00	32.00	4.13%	1,968,800
Apr 28, 2026	31.22	31.50	30.61	30.73	30.73	-1.60%	1,922,600
Apr 27, 2026	30.33	31.25	29.18	31.23	31.23	4.59%	2,524,300
Apr 24, 2026	29.34	30.01	28.70	29.86	29.86	1.63%	1,431,000
Apr 23, 2026	30.05	30.14	29.23	29.38	29.38	-2.68%	1,204,700
Apr 22, 2026	30.20	30.27	29.61	30.19	30.19	0.20%	777,645
Apr 21, 2026	30.18	30.47	29.82	30.13	30.13	-0.26%	869,900
Apr 20, 2026	30.56	30.56	30.00	30.21	30.21	-0.59%	1,022,000
Apr 17, 2026	30.45	30.55	30.20	30.39	30.39	-0.33%	786,600
Apr 16, 2026	29.94	30.57	29.73	30.49	30.49	2.56%	1,026,448
Apr 15, 2026	29.89	30.37	29.71	29.73	29.73	-0.07%	980,906
Apr 14, 2026	29.89	30.12	29.31	29.75	29.75	0.30%	879,745
Apr 13, 2026	29.90	29.90	29.37	29.66	29.66	0.17%	834,994
Apr 10, 2026	29.79	30.03	29.48	29.61	29.61	0.27%	1,039,200
Apr 9, 2026	30.33	30.33	29.37	29.53	29.53	-2.73%	1,365,200
Apr 8, 2026	28.80	30.67	28.55	30.36	30.36	7.28%	2,666,200
Apr 7, 2026	27.48	28.58	27.23	28.30	28.30	3.17%	1,784,600
Apr 3, 2026	28.49	28.72	27.16	27.43	27.43	-3.07%	1,402,100
Apr 2, 2026	29.34	29.35	27.92	28.30	28.30	-3.25%	2,090,100
Apr 1, 2026	28.75	29.79	28.57	29.25	29.25	4.43%	3,011,604
Mar 31, 2026	28.94	29.08	27.97	28.01	28.01	-3.35%	1,438,345
Mar 30, 2026	28.56	29.08	28.23	28.98	28.98	0.80%	1,324,745
Mar 27, 2026	27.59	29.02	27.06	28.75	28.75	4.09%	2,060,159
Mar 26, 2026	28.50	28.95	27.53	27.62	27.62	-3.73%	1,750,159
Mar 25, 2026	28.39	29.00	28.13	28.69	28.69	2.83%	1,998,700
Mar 24, 2026	27.78	28.03	26.47	27.90	27.90	3.37%	2,510,964
Mar 23, 2026	28.81	28.98	26.40	26.99	26.99	-6.90%	2,683,734
Mar 20, 2026	30.70	30.92	28.74	28.99	28.99	-4.76%	1,948,200
Mar 19, 2026	31.30	31.62	30.16	30.44	30.44	-4.13%	1,332,560
Mar 18, 2026	31.40	31.86	31.11	31.75	31.75	1.76%	1,063,700
Mar 17, 2026	32.20	32.60	31.01	31.20	31.20	-2.71%	1,611,392