SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.01	29.48	28.38	29.03	29.03	-0.31%	3,692,926
May 27, 2026	29.95	30.41	28.98	29.12	29.12	-2.58%	4,118,176
May 26, 2026	30.55	30.55	29.56	29.89	29.89	-2.29%	3,632,134
May 25, 2026	31.28	31.39	30.29	30.59	30.59	-2.21%	3,846,600
May 22, 2026	31.65	31.88	31.01	31.28	31.28	-0.19%	4,412,556
May 21, 2026	32.85	32.85	31.33	31.34	31.34	-4.45%	3,945,402
May 20, 2026	32.54	32.84	32.13	32.80	32.80	0.06%	3,529,078
May 19, 2026	32.53	32.98	32.05	32.78	32.78	0.77%	4,380,388
May 18, 2026	33.40	33.40	32.14	32.53	32.53	-2.72%	6,540,787
May 15, 2026	33.50	34.17	33.18	33.44	33.44	0.81%	6,677,922
May 14, 2026	34.01	34.10	33.17	33.17	33.17	-2.47%	5,173,797
May 13, 2026	34.41	34.87	33.97	34.01	34.01	-1.22%	5,532,691
May 12, 2026	35.79	35.83	34.02	34.43	34.43	-4.15%	7,980,907
May 11, 2026	36.57	36.98	35.18	35.92	35.92	-1.72%	7,683,544
May 8, 2026	36.00	36.88	35.60	36.55	36.55	1.13%	8,927,287
May 7, 2026	36.21	36.67	35.71	36.14	36.14	-0.50%	9,019,126
May 6, 2026	35.73	36.75	35.66	36.32	36.32	2.89%	11,968,800
Apr 30, 2026	36.31	36.75	34.79	35.30	35.30	-2.75%	13,989,380
Apr 29, 2026	36.30	38.49	35.60	36.30	36.30	1.11%	18,442,070
Apr 28, 2026	37.29	37.85	35.68	35.90	35.90	-4.34%	15,834,520
Apr 27, 2026	41.99	42.12	37.10	37.53	37.53	-11.86%	22,056,560
Apr 24, 2026	45.08	50.40	42.10	42.58	42.58	1.38%	31,956,630
Apr 23, 2026	35.08	42.00	35.00	42.00	42.00	20.00%	22,890,720
Apr 22, 2026	33.17	37.59	33.00	35.00	35.00	5.52%	26,614,120
Apr 21, 2026	33.68	34.77	32.68	33.17	33.17	-0.87%	7,227,300
Apr 20, 2026	32.70	33.79	32.02	33.46	33.46	2.51%	7,228,229
Apr 17, 2026	31.11	32.69	30.67	32.64	32.64	6.15%	5,773,397
Apr 16, 2026	30.40	31.37	30.06	30.75	30.75	0.49%	5,569,617
Apr 15, 2026	30.05	30.89	29.60	30.60	30.60	1.83%	7,215,400
Apr 14, 2026	28.30	30.45	27.80	30.05	30.05	5.59%	9,031,700
Apr 13, 2026	29.50	29.79	28.23	28.46	28.46	-1.76%	6,414,200
Apr 10, 2026	29.47	30.01	28.00	28.97	28.97	-1.13%	10,254,500
Apr 9, 2026	30.20	32.84	28.96	29.30	29.30	-0.51%	12,055,400
Apr 8, 2026	29.98	32.49	29.31	29.45	29.45	-1.96%	11,141,500
Apr 7, 2026	30.69	31.16	28.42	30.04	30.04	-2.15%	14,245,700
Apr 3, 2026	28.32	32.41	27.50	30.70	30.70	8.56%	14,116,320
Apr 2, 2026	27.40	28.38	26.80	28.28	28.28	4.24%	12,030,290
Apr 1, 2026	23.88	27.18	23.62	27.13	27.13	15.94%	10,113,430
Mar 31, 2026	24.00	24.50	23.28	23.40	23.40	-2.58%	2,954,584
Mar 30, 2026	23.66	24.14	23.52	24.02	24.02	1.14%	2,533,884
Mar 27, 2026	22.86	23.95	22.80	23.75	23.75	2.90%	2,840,374
Mar 26, 2026	23.36	23.79	22.85	23.08	23.08	-1.20%	2,316,614
Mar 25, 2026	23.62	23.87	23.16	23.36	23.36	-1.31%	2,644,310
Mar 24, 2026	22.58	23.75	22.28	23.67	23.67	7.06%	4,136,637
Mar 23, 2026	23.36	23.36	21.97	22.11	22.11	-5.87%	5,587,511
Mar 20, 2026	24.04	24.50	23.49	23.49	23.49	-2.00%	3,914,900
Mar 19, 2026	24.63	24.64	23.90	23.97	23.97	-2.32%	2,865,494
Mar 18, 2026	24.05	24.69	23.83	24.54	24.54	2.16%	3,810,590
Mar 17, 2026	24.86	25.29	23.89	24.02	24.02	-3.07%	3,178,421
Mar 16, 2026	24.80	25.25	24.54	24.78	24.78	0.04%	3,888,696