SHE:300976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	79.14	80.45	78.50	80.08	80.08	1.64%	4,187,691
May 21, 2026	83.07	84.37	78.00	78.79	78.79	-4.57%	6,454,812
May 20, 2026	85.08	85.99	81.27	82.56	82.56	-2.78%	5,751,602
May 19, 2026	78.07	85.88	78.00	84.92	84.92	10.03%	8,922,407
May 18, 2026	75.77	77.55	75.05	77.18	77.18	1.45%	3,685,659
May 15, 2026	74.20	77.02	73.83	76.08	76.08	1.43%	4,737,521
May 14, 2026	72.30	75.98	71.65	75.01	75.01	4.24%	5,340,266
May 13, 2026	68.63	73.33	67.99	71.96	71.96	4.24%	4,316,463
May 12, 2026	69.96	70.22	67.88	69.03	69.03	-1.37%	2,788,751
May 11, 2026	69.00	70.35	68.01	69.99	69.99	2.55%	3,996,663
May 8, 2026	66.66	68.88	66.24	68.25	68.25	1.80%	3,060,596
May 7, 2026	65.45	67.07	65.02	67.04	67.04	2.41%	2,580,736
May 6, 2026	64.22	66.57	64.00	65.46	65.46	2.39%	4,187,981
Apr 30, 2026	63.15	64.33	63.05	63.93	63.93	1.20%	2,355,731
Apr 29, 2026	61.97	63.78	61.73	63.17	63.17	1.41%	1,674,340
Apr 28, 2026	63.00	63.68	62.00	62.29	62.29	-1.49%	2,379,470
Apr 27, 2026	62.13	64.63	62.00	63.23	63.23	2.08%	3,658,349
Apr 24, 2026	62.02	63.60	61.27	61.94	61.94	3.16%	3,926,745
Apr 23, 2026	61.75	62.13	59.90	60.04	60.04	-2.58%	1,935,765
Apr 22, 2026	60.30	61.75	60.00	61.63	61.63	2.21%	1,999,669
Apr 21, 2026	60.02	60.46	59.60	60.30	60.30	0.47%	1,186,621
Apr 20, 2026	59.73	60.65	59.70	60.02	60.02	0.10%	1,305,476
Apr 17, 2026	59.79	60.38	59.45	59.96	59.96	0.44%	1,208,178
Apr 16, 2026	58.44	59.95	58.09	59.70	59.70	2.75%	1,515,210
Apr 15, 2026	58.70	59.04	57.84	58.10	58.10	-0.34%	1,162,397
Apr 14, 2026	58.18	58.80	57.76	58.30	58.30	1.04%	1,486,308
Apr 13, 2026	57.54	58.47	57.12	57.70	57.70	-0.62%	1,099,356
Apr 10, 2026	57.60	58.58	57.60	58.06	58.06	1.40%	1,664,902
Apr 9, 2026	56.56	57.75	55.96	57.26	57.26	0.90%	1,565,740
Apr 8, 2026	54.80	56.90	54.80	56.75	56.75	5.66%	1,891,174
Apr 7, 2026	53.91	54.77	53.26	53.71	53.71	0.64%	761,756
Apr 3, 2026	54.03	54.78	53.33	53.37	53.37	-1.08%	874,527
Apr 2, 2026	55.25	55.69	53.48	53.95	53.95	-2.71%	994,435
Apr 1, 2026	55.08	55.78	54.91	55.45	55.45	2.02%	1,239,792
Mar 31, 2026	53.31	54.85	53.25	54.35	54.35	1.40%	1,458,651
Mar 30, 2026	53.25	53.95	52.60	53.60	53.60	-0.91%	1,411,289
Mar 27, 2026	53.01	54.53	52.90	54.09	54.09	0.45%	862,520
Mar 26, 2026	55.93	55.93	53.65	53.85	53.85	-3.06%	900,316
Mar 25, 2026	54.72	56.10	54.72	55.55	55.55	1.55%	1,278,946
Mar 24, 2026	54.63	54.80	52.93	54.70	54.70	1.98%	1,231,256
Mar 23, 2026	55.42	55.82	52.85	53.64	53.64	-4.96%	2,441,162
Mar 20, 2026	56.68	58.52	56.30	56.44	56.44	0.30%	2,101,100
Mar 19, 2026	56.96	57.25	56.15	56.27	56.27	-2.41%	1,085,584
Mar 18, 2026	56.50	57.76	56.50	57.66	57.66	2.38%	1,262,352
Mar 17, 2026	58.45	58.76	56.25	56.32	56.32	-3.35%	1,243,838
Mar 16, 2026	58.00	58.27	57.22	58.27	58.27	0.21%	1,204,063
Mar 13, 2026	58.48	59.21	57.64	58.15	58.15	-0.60%	1,131,940
Mar 12, 2026	58.65	59.78	58.20	58.50	58.50	-0.20%	1,336,220
Mar 11, 2026	59.19	59.73	58.42	58.62	58.62	-1.01%	1,202,244
Mar 10, 2026	57.49	59.28	57.49	59.22	59.22	4.63%	1,902,628