SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	52.68	52.99	50.41	51.60	51.60	-2.05%	2,380,841
Jun 1, 2026	54.15	55.95	52.31	52.68	52.68	-11.98%	3,968,694
May 29, 2026	62.97	63.68	59.23	59.85	59.85	-4.95%	1,974,064
May 28, 2026	62.83	64.70	61.70	62.97	62.97	-0.52%	1,648,195
May 27, 2026	65.69	66.01	63.20	63.30	63.30	-4.09%	1,779,768
May 26, 2026	67.00	68.15	64.66	66.00	66.00	-2.57%	2,230,203
May 25, 2026	70.00	70.20	66.88	67.74	67.74	-3.64%	2,638,967
May 22, 2026	70.28	71.73	68.38	70.30	70.30	1.66%	2,792,809
May 21, 2026	74.97	75.00	68.60	69.15	69.15	-7.76%	4,096,474
May 20, 2026	71.33	77.98	71.00	74.97	74.97	4.10%	5,416,882
May 19, 2026	73.30	73.91	69.33	72.02	72.02	-2.68%	4,406,195
May 18, 2026	74.85	77.76	73.37	74.00	74.00	-5.14%	4,866,307
May 15, 2026	85.99	87.90	78.00	78.01	78.01	-16.90%	7,895,400
May 14, 2026	95.04	95.04	90.05	93.88	93.88	18.54%	9,405,374
May 13, 2026	79.20	79.20	79.20	79.20	79.20	20.00%	546,594
Apr 24, 2026	60.30	68.60	60.30	66.00	66.00	10.55%	4,816,988
Apr 23, 2026	57.00	62.39	56.61	59.70	59.70	5.74%	2,911,010
Apr 22, 2026	56.40	56.53	55.25	56.46	56.46	0.53%	529,151
Apr 21, 2026	56.63	56.77	55.71	56.16	56.16	-0.83%	576,280
Apr 20, 2026	56.41	56.85	56.02	56.63	56.63	1.13%	596,400
Apr 17, 2026	55.51	56.30	55.02	56.00	56.00	0.72%	550,970
Apr 16, 2026	55.28	55.79	54.81	55.60	55.60	0.56%	502,200
Apr 15, 2026	55.80	56.23	55.01	55.29	55.29	-0.05%	516,802
Apr 14, 2026	55.00	55.36	53.82	55.32	55.32	2.07%	594,192
Apr 13, 2026	54.35	54.66	53.57	54.20	54.20	-0.33%	404,594
Apr 10, 2026	54.00	55.10	53.51	54.38	54.38	1.68%	576,561
Apr 9, 2026	53.84	54.08	53.00	53.48	53.48	-1.13%	472,995
Apr 8, 2026	53.21	54.15	53.00	54.09	54.09	3.68%	544,200
Apr 7, 2026	51.58	52.78	50.54	52.17	52.17	1.14%	506,450
Apr 3, 2026	52.88	52.93	51.36	51.58	51.58	-1.60%	450,563
Apr 2, 2026	53.27	54.07	52.07	52.42	52.42	-1.65%	517,373
Apr 1, 2026	53.29	53.50	52.31	53.30	53.30	1.80%	558,456
Mar 31, 2026	52.37	54.05	52.36	52.36	52.36	-0.46%	650,800
Mar 30, 2026	51.50	52.88	50.84	52.60	52.60	1.35%	549,953
Mar 27, 2026	50.86	52.16	50.09	51.90	51.90	1.96%	545,100
Mar 26, 2026	52.59	52.60	50.52	50.90	50.90	-2.57%	589,000
Mar 25, 2026	51.59	52.49	51.09	52.24	52.24	1.81%	643,946
Mar 24, 2026	50.00	51.48	49.22	51.31	51.31	5.49%	870,284
Mar 23, 2026	51.54	51.54	48.18	48.64	48.64	-6.46%	817,700
Mar 20, 2026	54.28	54.58	51.94	52.00	52.00	-3.49%	611,750
Mar 19, 2026	55.10	55.45	53.77	53.88	53.88	-3.35%	499,014
Mar 18, 2026	55.75	55.98	54.83	55.75	55.75	0.67%	413,199
Mar 17, 2026	56.66	56.83	55.35	55.38	55.38	-2.50%	427,753
Mar 16, 2026	56.80	56.89	55.88	56.80	56.80	1.21%	342,199
Mar 13, 2026	56.54	57.08	56.12	56.12	56.12	-1.53%	457,800
Mar 12, 2026	57.95	58.10	56.69	56.99	56.99	-1.66%	530,700
Mar 11, 2026	59.50	59.50	57.90	57.95	57.95	-1.80%	649,000
Mar 10, 2026	57.81	59.54	57.81	59.01	59.01	2.45%	643,855
Mar 9, 2026	57.67	58.86	56.80	57.60	57.60	-1.89%	808,036
Mar 6, 2026	57.63	59.22	57.30	58.71	58.71	1.02%	727,781