SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.65	44.55	40.50	43.30	43.30	4.97%	113,706,333
Jun 17, 2026	39.87	41.49	39.20	41.25	41.25	2.64%	84,811,536
Jun 16, 2026	41.47	41.74	39.92	40.19	40.19	-1.16%	71,495,951
Jun 15, 2026	38.50	41.80	36.72	40.66	40.66	12.94%	82,184,867
Jun 12, 2026	40.32	40.35	35.82	36.00	36.00	-6.98%	82,419,135
Jun 11, 2026	39.21	41.09	37.74	38.70	38.70	-2.71%	83,577,968
Jun 10, 2026	43.00	43.19	39.20	39.78	39.78	-12.51%	99,100,623
Jun 9, 2026	43.93	47.99	40.36	45.47	45.47	9.30%	134,282,832
Jun 8, 2026	43.01	48.98	41.44	41.60	41.60	-7.14%	138,793,820
Jun 5, 2026	42.14	45.25	41.90	44.80	44.80	2.96%	107,287,370
Jun 4, 2026	42.14	43.74	40.86	43.51	43.51	1.92%	90,730,535
Jun 3, 2026	41.62	44.43	41.62	42.69	42.69	-1.66%	99,209,804
Jun 2, 2026	38.60	44.91	37.50	43.41	43.41	12.72%	107,958,997
Jun 1, 2026	37.01	41.21	37.01	38.51	38.51	7.53%	100,235,200
May 29, 2026	37.00	38.36	35.20	35.88	35.81	-4.45%	110,349,000
May 28, 2026	32.10	37.56	32.10	37.55	37.48	19.97%	127,730,300
May 27, 2026	28.93	32.66	28.90	31.30	31.24	7.71%	108,985,500
May 26, 2026	27.84	29.37	27.34	29.06	29.01	6.21%	134,268,900
May 25, 2026	23.45	27.36	23.33	27.36	27.31	20.00%	108,105,800
May 22, 2026	21.96	23.26	21.80	22.80	22.76	5.46%	54,611,500
May 21, 2026	23.80	23.90	21.40	21.62	21.58	-7.84%	64,067,010
May 20, 2026	23.67	24.68	23.14	23.46	23.42	-1.01%	58,478,780
May 19, 2026	23.50	23.83	22.61	23.70	23.66	-0.59%	67,751,190
May 18, 2026	23.58	25.40	23.40	23.84	23.80	7.39%	92,004,520
May 15, 2026	23.03	23.51	21.92	22.20	22.16	-2.80%	43,729,440
May 14, 2026	24.02	24.16	22.81	22.84	22.80	-6.12%	52,291,850
May 13, 2026	22.25	24.92	22.00	24.33	24.29	7.61%	63,762,460
May 12, 2026	23.58	23.64	22.51	22.61	22.57	-4.44%	44,677,900
May 11, 2026	24.00	24.68	23.57	23.66	23.62	2.34%	60,611,970
May 8, 2026	23.20	23.78	23.08	23.12	23.08	-2.03%	44,900,450
May 7, 2026	22.80	24.24	22.50	23.60	23.56	3.10%	72,711,960
May 6, 2026	21.28	23.77	21.28	22.89	22.85	11.88%	95,160,470
Apr 30, 2026	20.17	21.02	19.88	20.46	20.42	2.30%	52,188,630
Apr 29, 2026	19.60	20.55	19.53	20.00	19.96	0.96%	40,372,310
Apr 28, 2026	19.78	20.25	19.55	19.81	19.77	-1.30%	42,273,110
Apr 27, 2026	19.67	20.55	19.67	20.07	20.03	3.67%	68,223,710
Apr 24, 2026	21.07	21.31	18.59	19.36	19.32	-6.65%	96,051,460
Apr 23, 2026	21.32	21.37	20.26	20.74	20.70	-2.40%	50,034,470
Apr 22, 2026	20.70	21.48	20.55	21.25	21.21	2.41%	50,433,410
Apr 21, 2026	20.33	21.22	19.84	20.75	20.71	1.47%	45,217,710
Apr 20, 2026	20.55	20.67	20.15	20.45	20.41	0.34%	30,974,720
Apr 17, 2026	20.40	20.79	20.15	20.38	20.34	-1.07%	30,185,290
Apr 16, 2026	20.00	20.97	19.68	20.60	20.56	2.95%	42,137,360
Apr 15, 2026	20.81	20.95	19.85	20.01	19.97	-4.49%	37,621,480
Apr 14, 2026	21.17	21.36	20.63	20.95	20.91	0.82%	40,871,400
Apr 13, 2026	21.22	21.88	20.53	20.78	20.74	-1.28%	42,322,330
Apr 10, 2026	20.90	21.52	20.61	21.05	21.01	2.18%	54,205,190
Apr 9, 2026	19.65	21.75	19.59	20.60	20.56	2.74%	71,449,800
Apr 8, 2026	19.00	20.20	18.42	20.05	20.01	10.90%	65,017,110
Apr 7, 2026	17.10	18.85	17.03	18.08	18.05	6.17%	49,944,480