SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.00	38.36	35.20	35.88	35.88	-4.45%	110,354,227
May 28, 2026	32.10	37.56	32.10	37.55	37.55	19.97%	127,730,300
May 27, 2026	28.93	32.66	28.90	31.30	31.30	7.71%	108,985,500
May 26, 2026	27.84	29.37	27.34	29.06	29.06	6.21%	134,278,516
May 25, 2026	23.45	27.36	23.33	27.36	27.36	20.00%	108,105,800
May 22, 2026	21.96	23.26	21.80	22.80	22.80	5.46%	54,611,704
May 21, 2026	23.80	23.90	21.40	21.62	21.62	-7.84%	64,069,719
May 20, 2026	23.67	24.68	23.14	23.46	23.46	-1.01%	58,480,285
May 19, 2026	23.50	23.83	22.61	23.70	23.70	-0.59%	67,751,990
May 18, 2026	23.58	25.40	23.40	23.84	23.84	7.39%	92,005,120
May 15, 2026	23.03	23.51	21.92	22.20	22.20	-2.80%	43,729,447
May 14, 2026	24.02	24.16	22.81	22.84	22.84	-6.12%	52,292,352
May 13, 2026	22.25	24.92	22.00	24.33	24.33	7.61%	63,763,269
May 12, 2026	23.58	23.64	22.51	22.61	22.61	-4.44%	44,678,902
May 11, 2026	24.00	24.68	23.57	23.66	23.66	2.34%	60,614,477
May 8, 2026	23.20	23.78	23.08	23.12	23.12	-2.03%	44,900,455
May 7, 2026	22.80	24.24	22.50	23.60	23.60	3.10%	72,711,960
May 6, 2026	21.28	23.77	21.28	22.89	22.89	11.88%	95,163,073
Apr 30, 2026	20.17	21.02	19.88	20.46	20.46	2.30%	52,190,735
Apr 29, 2026	19.60	20.55	19.53	20.00	20.00	0.96%	40,372,713
Apr 28, 2026	19.78	20.25	19.55	19.81	19.81	-1.30%	42,273,718
Apr 27, 2026	19.67	20.55	19.67	20.07	20.07	3.67%	68,223,915
Apr 24, 2026	21.07	21.31	18.59	19.36	19.36	-6.65%	96,051,764
Apr 23, 2026	21.32	21.37	20.26	20.74	20.74	-2.40%	50,035,677
Apr 22, 2026	20.70	21.48	20.55	21.25	21.25	2.41%	50,434,611
Apr 21, 2026	20.33	21.22	19.84	20.75	20.75	1.47%	45,217,710
Apr 20, 2026	20.55	20.67	20.15	20.45	20.45	0.34%	30,974,720
Apr 17, 2026	20.40	20.79	20.15	20.38	20.38	-1.07%	30,185,290
Apr 16, 2026	20.00	20.97	19.68	20.60	20.60	2.95%	42,137,665
Apr 15, 2026	20.81	20.95	19.85	20.01	20.01	-4.49%	37,626,085
Apr 14, 2026	21.17	21.36	20.63	20.95	20.95	0.82%	40,877,501
Apr 13, 2026	21.22	21.88	20.53	20.78	20.78	-1.28%	42,322,330
Apr 10, 2026	20.90	21.52	20.61	21.05	21.05	2.18%	54,205,190
Apr 9, 2026	19.65	21.75	19.59	20.60	20.60	2.74%	71,449,800
Apr 8, 2026	19.00	20.20	18.42	20.05	20.05	10.90%	65,017,110
Apr 7, 2026	17.10	18.85	17.03	18.08	18.08	6.17%	49,944,480
Apr 3, 2026	17.61	17.87	16.75	17.03	17.03	-2.29%	34,286,190
Apr 2, 2026	18.61	18.63	17.26	17.43	17.43	-2.68%	41,273,480
Apr 1, 2026	17.58	18.55	17.21	17.91	17.91	4.37%	62,453,950
Mar 31, 2026	17.40	17.59	16.53	17.16	17.16	-3.49%	42,771,230
Mar 30, 2026	17.57	18.21	17.57	17.78	17.78	-2.31%	33,703,020
Mar 27, 2026	17.71	18.62	17.53	18.20	18.20	-1.03%	43,695,880
Mar 26, 2026	19.00	19.13	18.26	18.39	18.39	-4.86%	59,006,520
Mar 25, 2026	18.88	20.55	18.30	19.33	19.33	8.96%	97,313,050
Mar 24, 2026	17.39	17.83	16.50	17.74	17.74	7.13%	57,406,171
Mar 23, 2026	17.90	17.98	16.40	16.56	16.56	-8.10%	61,473,113
Mar 20, 2026	18.94	19.30	17.93	18.02	18.02	-2.91%	72,031,730
Mar 19, 2026	18.32	19.60	17.78	18.56	18.56	-0.48%	81,909,230
Mar 18, 2026	18.77	18.95	18.20	18.65	18.65	-0.69%	71,354,830
Mar 17, 2026	17.67	19.44	17.50	18.78	18.78	8.12%	102,791,200