SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.82	21.42	20.66	20.83	20.83	-0.33%	4,808,952
Jun 16, 2026	21.34	21.39	20.84	20.90	20.90	-2.70%	5,007,560
Jun 15, 2026	21.50	21.85	21.12	21.48	21.48	-0.05%	6,665,025
Jun 12, 2026	20.60	21.99	20.31	21.49	21.49	5.09%	9,714,416
Jun 11, 2026	20.90	21.21	20.22	20.45	20.45	-1.68%	4,903,236
Jun 10, 2026	20.50	21.13	20.25	20.80	20.80	1.61%	6,244,627
Jun 9, 2026	20.30	20.55	19.83	20.47	20.47	1.30%	6,698,769
Jun 8, 2026	20.78	21.34	20.18	20.59	20.21	-3.18%	6,290,762
Jun 5, 2026	21.77	21.86	21.03	21.27	20.87	-0.97%	5,048,705
Jun 4, 2026	21.92	22.12	21.25	21.48	21.08	-2.85%	4,776,182
Jun 3, 2026	22.07	22.25	21.85	22.11	21.69	1.34%	5,217,105
Jun 2, 2026	22.41	22.61	21.39	21.82	21.41	-2.21%	5,661,993
Jun 1, 2026	21.74	22.50	21.66	22.31	21.89	2.62%	6,537,686
May 29, 2026	22.34	22.41	21.65	21.74	21.33	-2.65%	4,815,312
May 28, 2026	22.32	22.68	21.83	22.33	21.91	-0.31%	4,800,803
May 27, 2026	23.04	23.39	22.29	22.40	21.98	-2.58%	5,353,628
May 26, 2026	23.50	23.50	22.74	22.99	22.56	-2.29%	4,721,773
May 25, 2026	24.06	24.15	23.30	23.53	23.09	-2.21%	5,000,579
May 22, 2026	24.35	24.52	23.85	24.06	23.61	-0.19%	5,736,322
May 21, 2026	25.27	25.27	24.10	24.11	23.66	-4.45%	5,129,021
May 20, 2026	25.03	25.26	24.72	25.23	24.76	0.06%	4,587,800
May 19, 2026	25.02	25.37	24.65	25.22	24.74	0.77%	5,694,504
May 18, 2026	25.69	25.69	24.72	25.02	24.56	-2.72%	8,503,022
May 15, 2026	25.77	26.29	25.52	25.72	25.24	0.81%	8,681,298
May 14, 2026	26.16	26.23	25.52	25.52	25.04	-2.47%	6,725,935
May 13, 2026	26.47	26.82	26.13	26.16	25.67	-1.22%	7,192,497
May 12, 2026	27.53	27.56	26.17	26.49	25.99	-4.15%	10,375,178
May 11, 2026	28.13	28.45	27.06	27.63	27.11	-1.72%	9,988,607
May 8, 2026	27.69	28.37	27.39	28.12	27.59	1.13%	11,605,472
May 7, 2026	27.85	28.21	27.47	27.80	27.28	-0.50%	11,724,863
May 6, 2026	27.49	28.27	27.43	27.94	27.42	2.89%	15,559,439
Apr 30, 2026	27.93	28.27	26.76	27.15	26.65	-2.75%	18,186,193
Apr 29, 2026	27.92	29.61	27.39	27.92	27.40	1.11%	23,974,690
Apr 28, 2026	28.69	29.12	27.45	27.62	27.10	-4.34%	20,584,875
Apr 27, 2026	32.30	32.40	28.54	28.87	28.33	-11.86%	28,673,527
Apr 24, 2026	34.68	38.77	32.39	32.75	32.14	1.38%	41,543,618
Apr 23, 2026	26.99	32.31	26.92	32.31	31.70	20.00%	29,757,935
Apr 22, 2026	25.52	28.92	25.39	26.92	26.42	5.52%	34,598,355
Apr 21, 2026	25.91	26.75	25.14	25.52	25.04	-0.87%	9,395,489
Apr 20, 2026	25.15	25.99	24.63	25.74	25.26	2.51%	9,396,697
Apr 17, 2026	23.93	25.15	23.59	25.11	24.64	6.15%	7,505,415
Apr 16, 2026	23.39	24.13	23.12	23.65	23.21	0.49%	7,240,501
Apr 15, 2026	23.12	23.76	22.77	23.54	23.10	1.83%	9,380,019
Apr 14, 2026	21.77	23.42	21.39	23.12	22.68	5.59%	11,741,209
Apr 13, 2026	22.69	22.92	21.72	21.89	21.48	-1.76%	8,338,459
Apr 10, 2026	22.67	23.09	21.54	22.29	21.87	-1.13%	13,330,849
Apr 9, 2026	23.23	25.26	22.28	22.54	22.12	-0.51%	15,672,019
Apr 8, 2026	23.06	24.99	22.55	22.65	22.23	-1.96%	14,483,949
Apr 7, 2026	23.61	23.97	21.86	23.11	22.68	-2.15%	18,519,409
Apr 3, 2026	21.79	24.93	21.15	23.62	23.17	8.56%	18,351,215