SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	79.69	80.36	75.39	78.07	78.00	-2.33%	5,616,314
Jun 22, 2026	83.96	84.26	77.51	79.94	79.86	-2.90%	7,532,607
Jun 18, 2026	80.88	83.34	79.29	82.32	82.25	1.17%	8,575,245
Jun 17, 2026	77.90	83.95	77.15	81.37	81.30	0.76%	12,725,638
Jun 16, 2026	67.61	80.76	66.43	80.76	80.68	20.00%	12,223,087
Jun 15, 2026	63.93	67.76	63.64	67.30	67.24	7.91%	6,706,773
Jun 12, 2026	67.04	67.61	62.14	62.36	62.31	-2.57%	7,034,231
Jun 11, 2026	64.49	66.71	62.86	64.01	63.95	-2.37%	6,669,320
Jun 10, 2026	68.22	68.52	63.71	65.56	65.50	-6.97%	7,841,525
Jun 9, 2026	71.89	72.14	67.14	70.48	70.41	1.73%	8,370,697
Jun 8, 2026	75.00	76.48	69.21	69.28	69.21	-14.79%	11,306,938
Jun 5, 2026	76.00	82.37	73.69	81.31	81.23	3.72%	13,056,673
Jun 4, 2026	73.60	80.36	71.34	78.39	78.32	4.52%	12,205,259
Jun 3, 2026	77.14	81.26	74.29	75.00	74.93	-5.96%	13,503,431
Jun 2, 2026	75.09	80.63	72.99	79.76	79.68	4.85%	14,214,439
Jun 1, 2026	74.31	81.47	74.31	76.07	76.00	2.71%	13,359,277
May 29, 2026	75.04	78.59	73.57	74.06	74.00	1.66%	15,823,850
May 28, 2026	60.71	72.86	60.08	72.86	72.79	20.00%	14,723,021
May 27, 2026	63.57	64.72	59.81	60.71	60.66	-6.49%	7,725,509
May 26, 2026	67.93	67.93	61.43	64.93	64.87	-6.29%	8,949,283
May 25, 2026	68.37	71.07	66.22	69.29	69.22	0.33%	10,995,778
May 22, 2026	64.75	71.26	64.29	69.06	68.99	9.02%	13,060,406
May 21, 2026	62.80	66.59	61.15	63.34	63.28	1.97%	12,777,312
May 20, 2026	61.46	64.21	60.11	62.12	62.06	2.80%	9,477,716
May 19, 2026	61.47	62.14	59.43	60.43	60.37	-3.04%	6,798,300
May 18, 2026	57.86	63.23	57.07	62.32	62.26	6.43%	11,299,213
May 15, 2026	62.10	62.10	56.98	58.56	58.50	-3.21%	8,673,310
May 14, 2026	63.47	65.70	60.45	60.50	60.44	-4.69%	12,046,081
May 13, 2026	55.59	65.00	55.36	63.48	63.42	11.30%	17,056,322
May 12, 2026	52.81	57.21	51.44	57.04	56.98	8.42%	13,570,567
May 11, 2026	52.36	53.07	51.96	52.61	52.56	1.03%	5,190,306
May 8, 2026	52.75	53.41	51.99	52.07	52.02	-2.27%	5,009,147
May 7, 2026	52.32	53.57	52.04	53.28	53.23	0.82%	5,542,942
May 6, 2026	51.07	52.86	50.43	52.84	52.79	3.98%	5,836,894
Apr 30, 2026	50.36	51.61	49.82	50.82	50.77	2.08%	4,726,250
Apr 29, 2026	50.11	50.99	49.79	49.79	49.74	-2.63%	5,198,786
Apr 28, 2026	48.62	51.14	47.01	51.13	51.08	4.15%	6,394,619
Apr 27, 2026	48.93	50.14	48.81	49.09	49.05	0.95%	4,592,295
Apr 24, 2026	48.34	49.64	47.87	48.63	48.58	-2.18%	4,481,372
Apr 23, 2026	52.71	52.86	49.29	49.71	49.67	-6.84%	8,247,366
Apr 22, 2026	54.71	54.99	52.79	53.36	53.32	-0.51%	6,385,714
Apr 21, 2026	52.94	54.07	52.46	53.64	53.59	-0.42%	6,028,309
Apr 20, 2026	54.36	54.76	53.36	53.86	53.81	-2.70%	8,187,147
Apr 17, 2026	51.53	55.84	50.42	55.36	55.31	4.03%	14,086,716
Apr 16, 2026	51.56	53.54	51.08	53.21	53.17	3.23%	9,377,777
Apr 15, 2026	54.06	54.14	51.29	51.55	51.50	-3.67%	9,679,060
Apr 14, 2026	53.78	55.77	53.04	53.51	53.46	-1.49%	10,943,940
Apr 13, 2026	51.29	54.36	50.72	54.32	54.27	4.18%	9,376,407
Apr 10, 2026	52.43	54.04	51.94	52.14	52.09	0.14%	8,836,368
Apr 9, 2026	53.30	53.57	52.00	52.07	52.02	-4.79%	11,253,021