SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	105.13	112.88	102.19	111.66	111.66	4.85%	10,154,498
Jun 1, 2026	104.04	114.06	104.04	106.50	106.50	2.71%	9,542,265
May 29, 2026	105.06	110.02	103.00	103.69	103.69	1.66%	11,304,066
May 28, 2026	85.00	102.00	84.11	102.00	102.00	20.00%	10,516,364
May 27, 2026	89.00	90.61	83.74	85.00	85.00	-6.49%	5,518,577
May 26, 2026	95.10	95.10	86.00	90.90	90.90	-6.29%	6,392,694
May 25, 2026	95.72	99.50	92.71	97.00	97.00	0.33%	7,854,065
May 22, 2026	90.65	99.77	90.00	96.68	96.68	9.02%	9,330,487
May 21, 2026	87.92	93.23	85.61	88.68	88.68	1.97%	9,128,579
May 20, 2026	86.05	89.90	84.15	86.97	86.97	2.80%	6,770,343
May 19, 2026	86.06	87.00	83.20	84.60	84.60	-3.04%	4,855,890
May 18, 2026	81.00	88.52	79.90	87.25	87.25	6.43%	8,070,802
May 15, 2026	86.94	86.94	79.77	81.98	81.98	-3.21%	6,195,172
May 14, 2026	88.86	91.98	84.63	84.70	84.70	-4.69%	8,604,275
May 13, 2026	77.82	91.00	77.51	88.87	88.87	11.30%	12,182,990
May 12, 2026	73.94	80.09	72.01	79.85	79.85	8.42%	9,693,185
May 11, 2026	73.30	74.30	72.75	73.65	73.65	1.03%	3,707,332
May 8, 2026	73.85	74.77	72.79	72.90	72.90	-2.27%	3,577,934
May 7, 2026	73.25	75.00	72.85	74.59	74.59	0.82%	3,959,213
May 6, 2026	71.50	74.00	70.60	73.98	73.98	3.98%	4,169,177
Apr 30, 2026	70.50	72.25	69.75	71.15	71.15	2.08%	3,375,866
Apr 29, 2026	70.15	71.38	69.70	69.70	69.70	-2.63%	3,713,389
Apr 28, 2026	68.07	71.59	65.81	71.58	71.58	4.15%	4,567,549
Apr 27, 2026	68.50	70.20	68.33	68.73	68.73	0.95%	3,280,185
Apr 24, 2026	67.67	69.50	67.02	68.08	68.08	-2.18%	3,200,955
Apr 23, 2026	73.80	74.00	69.00	69.60	69.60	-6.84%	5,890,929
Apr 22, 2026	76.60	76.98	73.90	74.71	74.71	-0.51%	4,561,188
Apr 21, 2026	74.11	75.70	73.45	75.09	75.09	-0.42%	4,305,901
Apr 20, 2026	76.11	76.66	74.70	75.41	75.41	-2.70%	5,847,916
Apr 17, 2026	72.14	78.18	70.59	77.50	77.50	4.03%	10,061,860
Apr 16, 2026	72.19	74.95	71.51	74.50	74.50	3.23%	6,698,359
Apr 15, 2026	75.68	75.80	71.81	72.17	72.17	-3.67%	6,913,559
Apr 14, 2026	75.29	78.08	74.26	74.92	74.92	-1.49%	7,817,038
Apr 13, 2026	71.80	76.10	71.01	76.05	76.05	4.18%	6,697,380
Apr 10, 2026	73.40	75.65	72.72	73.00	73.00	0.14%	6,311,641
Apr 9, 2026	74.62	75.00	72.80	72.90	72.90	-4.79%	8,037,808
Apr 8, 2026	72.60	76.88	71.05	76.57	76.57	8.49%	11,646,010
Apr 7, 2026	69.69	73.15	69.69	70.58	70.58	1.34%	7,495,407
Apr 3, 2026	69.05	71.16	68.34	69.65	69.65	1.34%	8,509,828
Apr 2, 2026	70.00	70.87	68.37	68.73	68.73	-3.90%	10,518,470
Apr 1, 2026	65.71	74.98	65.00	71.52	71.52	14.47%	15,216,170
Mar 31, 2026	65.00	65.80	61.61	62.48	62.48	-4.61%	4,782,444
Mar 30, 2026	64.66	67.50	64.00	65.50	65.50	-0.50%	4,641,671
Mar 27, 2026	65.90	67.15	63.50	65.83	65.83	-2.27%	5,085,064
Mar 26, 2026	66.85	70.77	66.66	67.36	67.36	-0.22%	5,540,202
Mar 25, 2026	66.90	69.50	66.50	67.51	67.51	2.27%	4,619,867
Mar 24, 2026	65.50	66.20	62.03	66.01	66.01	4.28%	5,543,516
Mar 23, 2026	63.50	66.46	62.02	63.30	63.30	-5.21%	7,029,470
Mar 20, 2026	68.39	73.88	66.63	66.78	66.78	0.39%	9,709,004
Mar 19, 2026	64.98	68.52	64.52	66.52	66.52	-2.13%	5,545,123