SHE:300960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.11	19.30	18.61	19.16	19.16	0.74%	1,324,840
May 27, 2026	19.41	19.73	18.88	19.02	19.02	-2.21%	1,555,791
May 26, 2026	20.11	20.29	19.30	19.45	19.45	-4.14%	2,134,400
May 25, 2026	20.68	20.97	20.02	20.29	20.29	-1.50%	1,678,520
May 22, 2026	20.21	20.74	19.94	20.60	20.60	2.44%	1,135,840
May 21, 2026	20.93	21.20	20.10	20.11	20.11	-3.78%	1,775,797
May 20, 2026	21.18	21.28	20.83	20.90	20.90	-1.83%	1,264,040
May 19, 2026	21.33	21.42	20.90	21.29	21.29	0.47%	1,142,094
May 18, 2026	21.38	21.38	20.81	21.19	21.19	0.52%	1,275,112
May 15, 2026	21.30	21.56	21.04	21.08	21.08	-1.08%	1,374,687
May 14, 2026	21.86	22.26	21.31	21.31	21.31	-2.25%	1,639,080
May 13, 2026	21.52	21.85	21.30	21.80	21.80	1.54%	1,448,739
May 12, 2026	21.82	22.12	21.41	21.47	21.47	-1.60%	1,586,876
May 11, 2026	21.90	21.90	21.41	21.82	21.82	0.65%	1,397,264
May 8, 2026	21.35	21.72	21.18	21.68	21.68	1.55%	1,362,268
May 7, 2026	21.33	21.47	21.16	21.35	21.35	0.09%	1,564,180
May 6, 2026	21.05	21.49	21.05	21.33	21.33	1.62%	1,511,300
Apr 30, 2026	20.92	21.03	20.72	20.99	20.99	0.96%	1,416,238
Apr 29, 2026	20.59	20.97	20.26	20.79	20.79	1.07%	1,829,818
Apr 28, 2026	21.05	21.06	20.32	20.57	20.57	-2.33%	2,571,795
Apr 27, 2026	21.67	21.67	20.16	21.06	21.06	-9.22%	4,352,968
Apr 24, 2026	23.10	23.28	22.70	23.20	23.20	0.61%	1,434,740
Apr 23, 2026	23.51	23.55	23.00	23.06	23.06	-1.71%	1,506,617
Apr 22, 2026	23.42	23.59	23.21	23.46	23.46	-0.55%	1,247,593
Apr 21, 2026	23.85	23.88	23.40	23.59	23.59	-1.09%	1,358,900
Apr 20, 2026	24.10	24.19	23.74	23.85	23.85	-0.54%	1,882,500
Apr 17, 2026	24.21	24.44	23.80	23.98	23.98	-1.28%	1,742,800
Apr 16, 2026	24.00	24.48	23.91	24.29	24.29	1.25%	1,790,180
Apr 15, 2026	24.08	24.18	23.88	23.99	23.99	-0.29%	1,593,100
Apr 14, 2026	24.00	24.16	23.52	24.06	24.06	1.95%	2,110,740
Apr 13, 2026	23.55	23.68	22.98	23.60	23.60	1.16%	1,898,648
Apr 10, 2026	23.23	23.63	23.23	23.33	23.33	1.00%	1,681,638
Apr 9, 2026	23.39	23.39	22.88	23.10	23.10	-1.83%	2,213,240
Apr 8, 2026	23.24	23.65	23.03	23.53	23.53	3.70%	3,130,474
Apr 7, 2026	22.78	23.15	22.50	22.69	22.69	-0.70%	2,636,101
Apr 3, 2026	24.15	24.25	22.85	22.85	22.85	-5.27%	3,854,121
Apr 2, 2026	25.04	25.04	23.90	24.12	24.12	-5.41%	5,787,519
Apr 1, 2026	27.22	27.32	25.08	25.50	25.50	-7.24%	8,906,286
Mar 31, 2026	24.08	27.99	24.08	27.49	27.49	14.59%	10,437,570
Mar 30, 2026	23.70	24.38	23.32	23.99	23.99	0.42%	2,585,232
Mar 27, 2026	23.06	24.19	22.97	23.89	23.89	4.10%	2,463,868
Mar 26, 2026	23.35	23.67	22.82	22.95	22.95	-1.71%	943,300
Mar 25, 2026	23.05	23.59	23.02	23.35	23.35	1.30%	1,080,840
Mar 24, 2026	22.73	23.16	22.16	23.05	23.05	4.44%	1,501,300
Mar 23, 2026	23.28	23.28	21.86	22.07	22.07	-6.16%	1,622,180
Mar 20, 2026	24.34	24.50	23.45	23.52	23.52	-2.41%	1,126,540
Mar 19, 2026	24.88	24.88	24.05	24.10	24.10	-3.29%	1,191,860
Mar 18, 2026	24.90	25.05	24.51	24.92	24.92	0.93%	952,200
Mar 17, 2026	25.20	25.37	24.68	24.69	24.69	-2.06%	1,331,440
Mar 16, 2026	25.05	25.25	24.82	25.21	25.21	0.64%	1,098,040