SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	27.00	27.20	25.90	26.10	26.01	-3.55%	7,543,414
Apr 2, 2026	27.47	27.87	26.79	27.06	26.97	-2.28%	7,374,405
Apr 1, 2026	28.20	28.65	27.32	27.69	27.60	0.40%	7,356,000
Mar 31, 2026	28.84	29.49	27.56	27.58	27.49	-4.73%	10,012,480
Mar 30, 2026	27.19	29.20	27.19	28.95	28.86	3.58%	11,574,660
Mar 27, 2026	27.62	28.45	27.53	27.95	27.86	-1.65%	8,504,631
Mar 26, 2026	28.15	29.66	27.26	28.42	28.33	2.93%	14,584,960
Mar 25, 2026	28.11	29.06	27.42	27.61	27.52	-0.90%	8,520,176
Mar 24, 2026	28.45	28.62	26.93	27.86	27.77	1.75%	8,120,431
Mar 23, 2026	28.61	29.80	27.06	27.38	27.29	-6.62%	10,893,070
Mar 20, 2026	30.43	30.99	29.30	29.32	29.22	-2.69%	8,866,191
Mar 19, 2026	31.38	31.60	29.90	30.13	30.03	-6.37%	11,234,390
Mar 18, 2026	29.52	33.13	29.20	32.18	32.07	11.20%	18,862,930
Mar 17, 2026	29.84	30.24	28.80	28.94	28.85	-4.11%	11,659,990