SHE:300969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	107.00	112.30	102.70	107.69	107.69	-0.10%	4,670,469
Jun 4, 2026	101.50	110.87	100.66	107.80	107.80	6.15%	4,506,814
Jun 3, 2026	100.55	104.80	100.20	101.55	101.55	0.40%	3,337,105
Jun 2, 2026	103.99	106.22	100.55	101.15	101.15	-1.10%	2,965,319
Jun 1, 2026	106.78	110.00	101.77	102.28	102.28	-4.81%	3,589,281
May 29, 2026	112.55	114.85	105.50	107.45	107.45	-3.07%	3,992,910
May 28, 2026	116.21	117.28	108.60	110.85	110.85	-2.61%	5,009,512
May 27, 2026	117.57	121.79	112.52	114.07	113.82	-2.34%	4,613,319
May 26, 2026	120.34	123.57	115.00	116.81	116.55	-3.50%	5,429,529
May 25, 2026	122.86	123.93	119.29	121.04	120.78	0.47%	5,128,236
May 22, 2026	113.65	121.43	112.14	120.48	120.21	5.86%	6,383,846
May 21, 2026	116.08	119.78	113.04	113.81	113.56	-2.25%	6,311,779
May 20, 2026	112.14	117.66	109.43	116.43	116.17	2.87%	4,919,382
May 19, 2026	110.99	114.71	109.49	113.19	112.94	4.25%	4,978,077
May 18, 2026	107.16	110.93	105.39	108.57	108.33	1.33%	5,356,461
May 15, 2026	101.79	110.71	100.96	107.14	106.91	5.23%	5,685,630
May 14, 2026	106.78	107.13	100.31	101.82	101.60	-3.46%	4,570,113
May 13, 2026	104.91	107.51	102.93	105.47	105.24	-0.04%	3,832,621
May 12, 2026	108.02	109.20	103.21	105.51	105.28	0.53%	4,567,229
May 11, 2026	101.95	107.14	98.58	104.96	104.73	2.85%	6,784,214
May 8, 2026	98.07	103.13	97.14	102.05	101.83	3.55%	6,501,855
May 7, 2026	92.86	99.29	91.51	98.55	98.33	5.55%	6,241,289
May 6, 2026	88.22	98.29	87.73	93.37	93.17	6.80%	6,501,030
Apr 30, 2026	85.29	88.99	84.71	87.43	87.24	2.64%	2,722,596
Apr 29, 2026	83.21	87.41	82.86	85.18	84.99	2.21%	2,646,784
Apr 28, 2026	86.63	86.88	82.86	83.34	83.15	-3.58%	2,350,716
Apr 27, 2026	87.31	88.49	85.33	86.43	86.24	-1.43%	2,478,292
Apr 24, 2026	88.29	90.50	86.71	87.68	87.49	-1.80%	3,111,564
Apr 23, 2026	93.04	93.29	88.06	89.29	89.09	-4.39%	3,864,740
Apr 22, 2026	93.09	95.75	92.68	93.39	93.18	-1.80%	4,018,458
Apr 21, 2026	95.72	97.14	92.62	95.10	94.89	1.71%	5,091,152
Apr 20, 2026	95.11	96.39	93.29	93.50	93.30	-1.19%	2,709,488
Apr 17, 2026	92.38	96.40	90.24	94.62	94.41	1.39%	3,209,874
Apr 16, 2026	95.42	96.21	91.44	93.32	93.12	3.90%	3,649,708
Apr 15, 2026	90.71	93.07	89.69	89.82	89.62	-0.17%	2,697,561
Apr 14, 2026	85.52	92.86	84.89	89.98	89.78	6.46%	4,114,310
Apr 13, 2026	85.71	86.77	83.21	84.52	84.34	-2.59%	2,214,960
Apr 10, 2026	85.72	90.55	85.44	86.77	86.58	1.64%	2,538,945
Apr 9, 2026	87.26	87.85	85.16	85.37	85.18	-3.14%	1,983,679
Apr 8, 2026	85.43	88.92	84.01	88.14	87.94	8.09%	3,122,167
Apr 7, 2026	83.26	83.93	80.00	81.54	81.36	-1.06%	2,013,504
Apr 3, 2026	85.35	86.84	82.28	82.41	82.23	-3.44%	1,986,842
Apr 2, 2026	89.94	89.95	85.01	85.35	85.16	-5.44%	2,107,701
Apr 1, 2026	90.00	93.29	88.79	90.26	90.06	3.02%	2,247,456
Mar 31, 2026	90.70	91.39	87.61	87.61	87.42	-3.41%	1,715,055
Mar 30, 2026	87.43	91.40	87.43	90.71	90.51	0.63%	1,572,322
Mar 27, 2026	84.92	91.43	84.29	90.14	89.95	3.34%	3,048,583
Mar 26, 2026	92.26	94.29	86.07	87.23	87.04	-5.44%	3,613,215
Mar 25, 2026	89.21	95.70	88.76	92.24	92.04	2.82%	3,319,105
Mar 24, 2026	91.63	94.64	86.43	89.71	89.52	0.48%	3,642,912