SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.22	41.40	34.10	41.40	41.40	20.00%	22,011,257
Jun 17, 2026	35.58	36.12	33.68	34.50	34.50	-2.29%	8,686,936
Jun 16, 2026	36.00	36.00	34.89	35.31	35.31	0.91%	5,964,038
Jun 15, 2026	31.30	35.00	31.30	34.99	34.99	12.62%	9,569,962
Jun 12, 2026	32.87	33.75	31.01	31.07	31.07	-3.45%	8,330,321
Jun 11, 2026	33.39	33.89	31.88	32.18	32.18	-5.33%	7,726,328
Jun 10, 2026	34.20	34.48	33.00	33.99	33.99	-2.27%	6,736,788
Jun 9, 2026	35.96	36.20	34.05	34.78	34.78	-1.33%	6,976,565
Jun 8, 2026	36.50	37.60	34.48	35.25	35.25	-8.23%	10,030,227
Jun 5, 2026	38.87	41.50	38.01	38.41	38.41	-1.97%	11,606,647
Jun 4, 2026	37.39	39.26	36.50	39.18	39.18	2.62%	8,453,159
Jun 3, 2026	37.81	39.25	37.00	38.18	38.18	1.22%	9,460,145
Jun 2, 2026	38.91	39.71	36.89	37.72	37.72	-4.17%	8,783,354
Jun 1, 2026	38.30	40.88	38.00	39.36	39.36	2.98%	9,432,097
May 29, 2026	39.69	41.77	38.00	38.22	38.22	-4.47%	10,560,776
May 28, 2026	39.26	40.72	38.66	40.01	40.01	0.98%	8,441,627
May 27, 2026	40.00	41.86	39.59	39.75	39.62	-1.75%	10,523,425
May 26, 2026	41.13	43.50	40.01	40.46	40.33	-2.22%	16,054,020
May 25, 2026	42.94	43.86	40.18	41.38	41.24	3.17%	15,101,380
May 22, 2026	37.70	40.97	36.56	40.11	39.98	11.79%	19,843,700
May 21, 2026	39.14	40.50	35.50	35.88	35.76	-7.41%	14,114,780
May 20, 2026	37.50	38.97	37.20	38.75	38.62	2.38%	8,916,951
May 19, 2026	37.69	38.66	36.99	37.85	37.73	0.42%	9,754,205
May 18, 2026	38.67	38.95	36.65	37.69	37.57	-2.91%	14,162,090
May 15, 2026	38.85	39.75	38.01	38.82	38.69	1.09%	15,582,250
May 14, 2026	40.00	40.08	38.01	38.40	38.27	-1.34%	14,566,850
May 13, 2026	35.23	40.20	35.23	38.92	38.79	7.13%	23,302,790
May 12, 2026	36.00	38.38	35.25	36.33	36.21	5.95%	22,270,600
May 11, 2026	36.02	36.50	33.85	34.29	34.18	4.70%	30,572,480
May 8, 2026	31.00	33.00	30.78	32.75	32.64	4.43%	17,686,230
May 7, 2026	29.73	32.35	29.73	31.36	31.26	6.63%	15,585,200
May 6, 2026	28.80	30.25	28.25	29.41	29.31	3.41%	11,853,720
Apr 30, 2026	29.51	29.51	28.07	28.44	28.35	-2.70%	10,223,710
Apr 29, 2026	28.96	29.95	28.08	29.23	29.13	2.42%	14,138,930
Apr 28, 2026	28.88	28.96	27.55	28.54	28.45	-1.07%	8,447,902
Apr 27, 2026	28.89	29.30	28.40	28.85	28.76	-0.79%	4,982,791
Apr 24, 2026	29.25	29.64	28.62	29.08	28.98	-1.56%	6,861,563
Apr 23, 2026	30.01	30.61	29.10	29.54	29.44	-2.35%	7,335,948
Apr 22, 2026	29.16	30.35	29.01	30.25	30.15	1.68%	8,513,616
Apr 21, 2026	30.57	30.57	29.54	29.75	29.65	-3.00%	9,886,073
Apr 20, 2026	30.66	31.00	30.27	30.67	30.57	-0.36%	10,956,940
Apr 17, 2026	30.72	31.08	30.60	30.78	30.68	-1.50%	7,952,376
Apr 16, 2026	31.19	31.51	30.39	31.25	31.15	0.74%	13,808,210
Apr 15, 2026	33.94	34.10	30.80	31.02	30.92	-8.22%	23,190,090
Apr 14, 2026	33.22	35.00	32.25	33.80	33.69	14.58%	33,057,800
Apr 13, 2026	28.79	29.68	28.00	29.50	29.40	1.44%	10,193,500
Apr 10, 2026	28.75	29.40	28.46	29.08	28.98	2.14%	10,954,710
Apr 9, 2026	28.46	28.88	27.72	28.47	28.38	-0.80%	7,493,781
Apr 8, 2026	26.95	28.99	26.95	28.70	28.61	9.67%	9,955,152
Apr 7, 2026	26.21	26.74	26.09	26.17	26.08	0.27%	4,861,243