SHE:300957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.83	38.32	37.15	37.54	37.19	-0.87%	5,115,429
May 26, 2026	38.50	38.74	37.28	37.87	37.52	-1.69%	4,903,680
May 25, 2026	37.83	38.94	37.52	38.52	38.16	1.45%	5,839,721
May 22, 2026	38.30	38.74	37.78	37.97	37.62	-0.05%	4,875,788
May 21, 2026	39.01	39.67	37.91	37.99	37.64	-2.59%	5,268,226
May 20, 2026	39.06	39.40	38.21	39.00	38.64	-0.28%	4,745,817
May 19, 2026	39.03	39.73	38.80	39.11	38.75	0.03%	4,684,100
May 18, 2026	39.77	40.64	38.79	39.10	38.74	-1.88%	6,108,594
May 15, 2026	39.72	40.75	39.52	39.85	39.48	-	6,176,032
May 14, 2026	41.30	41.50	39.80	39.85	39.48	-4.18%	6,566,021
May 13, 2026	41.00	42.12	41.00	41.59	41.20	1.71%	7,268,781
May 12, 2026	41.29	41.60	40.86	40.89	40.51	-1.23%	6,025,700
May 11, 2026	41.81	41.91	40.68	41.40	41.01	-1.59%	8,237,087
May 8, 2026	41.83	42.77	41.65	42.07	41.68	0.57%	6,026,961
May 7, 2026	41.85	42.45	41.71	41.83	41.44	-0.21%	5,650,171
May 6, 2026	40.60	42.40	40.57	41.92	41.53	2.54%	9,680,200
Apr 30, 2026	41.24	41.69	40.40	40.88	40.50	-1.04%	7,658,463
Apr 29, 2026	41.50	42.80	41.25	41.31	40.92	-0.39%	9,329,800
Apr 28, 2026	43.35	43.35	41.32	41.47	41.08	-2.42%	11,379,400
Apr 27, 2026	41.70	43.74	41.23	42.50	42.10	10.73%	25,409,970
Apr 24, 2026	36.70	38.78	36.60	38.38	38.02	4.07%	12,814,370
Apr 23, 2026	36.19	36.94	36.07	36.88	36.54	1.85%	7,171,403
Apr 22, 2026	36.80	36.94	35.80	36.21	35.87	-2.16%	8,601,596
Apr 21, 2026	36.87	37.40	36.80	37.01	36.66	0.38%	4,483,486
Apr 20, 2026	36.66	37.07	36.51	36.87	36.53	0.24%	4,867,500
Apr 17, 2026	36.89	36.96	36.06	36.78	36.44	-0.38%	6,577,526
Apr 16, 2026	36.80	37.03	36.47	36.92	36.58	0.35%	4,406,316
Apr 15, 2026	37.58	37.75	36.63	36.79	36.45	-1.55%	7,465,621
Apr 14, 2026	37.35	37.59	36.99	37.37	37.02	0.59%	4,752,386
Apr 13, 2026	37.29	37.40	36.89	37.15	36.80	-1.09%	3,962,164
Apr 10, 2026	37.70	38.16	37.50	37.56	37.21	0.03%	4,072,572
Apr 9, 2026	38.35	38.44	37.47	37.55	37.20	-2.92%	4,027,362
Apr 8, 2026	38.05	38.70	38.05	38.68	38.32	3.23%	4,605,900
Apr 7, 2026	37.35	37.72	37.25	37.47	37.12	0.59%	2,585,761
Apr 3, 2026	38.32	38.38	37.15	37.25	36.90	-2.49%	2,832,000
Apr 2, 2026	38.85	39.00	38.01	38.20	37.84	-2.15%	3,410,072
Apr 1, 2026	38.50	39.17	38.10	39.04	38.68	2.87%	4,775,352
Mar 31, 2026	38.33	38.80	37.83	37.95	37.60	-0.94%	3,167,781
Mar 30, 2026	37.99	38.60	37.84	38.31	37.95	-0.34%	3,705,693
Mar 27, 2026	36.64	39.00	36.60	38.44	38.08	3.70%	8,197,486
Mar 26, 2026	37.78	38.01	36.70	37.07	36.72	-1.80%	6,906,560
Mar 25, 2026	37.79	38.27	37.34	37.75	37.40	0.08%	6,853,607
Mar 24, 2026	37.99	38.05	36.95	37.72	37.37	1.04%	6,271,752
Mar 23, 2026	39.80	39.83	36.89	37.33	36.98	-6.72%	9,933,706
Mar 20, 2026	41.07	41.23	40.01	40.02	39.65	-2.06%	4,405,995
Mar 19, 2026	41.58	41.85	40.70	40.86	40.48	-2.55%	4,756,858
Mar 18, 2026	42.58	42.68	41.39	41.93	41.54	-1.48%	6,099,522
Mar 17, 2026	43.29	43.79	42.45	42.56	42.16	-1.69%	4,147,734
Mar 16, 2026	43.10	43.53	42.64	43.29	42.89	0.44%	4,476,044
Mar 13, 2026	42.35	43.63	42.15	43.10	42.70	1.63%	5,220,554