SHE:300976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	70.73	76.30	66.80	67.01	67.01	-0.13%	10,353,051
Jun 11, 2026	66.76	68.76	65.30	67.10	67.10	-0.24%	6,823,518
Jun 10, 2026	61.59	70.20	61.59	67.26	67.26	6.61%	10,173,544
Jun 9, 2026	63.24	65.47	60.40	63.09	63.09	1.76%	6,254,900
Jun 8, 2026	63.00	66.21	60.98	62.00	62.00	-7.28%	6,781,435
Jun 5, 2026	61.56	68.79	60.85	66.87	66.87	9.09%	10,180,263
Jun 4, 2026	63.00	63.00	60.12	61.30	61.30	-3.10%	6,267,774
Jun 3, 2026	64.01	65.58	62.10	63.26	63.26	-1.42%	6,887,411
Jun 2, 2026	59.92	65.29	59.61	64.17	64.17	7.76%	8,360,152
Jun 1, 2026	62.83	64.44	59.55	59.55	59.55	-5.58%	6,514,130
May 29, 2026	69.29	70.09	63.19	63.57	63.07	-9.81%	8,443,202
May 28, 2026	65.10	71.40	62.41	70.49	69.93	7.42%	11,430,300
May 27, 2026	64.87	67.13	64.11	65.61	65.10	0.39%	6,998,422
May 26, 2026	63.11	65.56	61.46	65.36	64.84	2.36%	9,250,213
May 25, 2026	57.71	63.98	57.53	63.85	63.35	11.63%	10,617,048
May 22, 2026	56.53	57.46	56.07	57.20	56.75	1.64%	5,862,767
May 21, 2026	59.34	60.26	55.71	56.28	55.84	-4.57%	9,036,736
May 20, 2026	60.77	61.42	58.05	58.97	58.51	-2.78%	8,051,822
May 19, 2026	55.76	61.34	55.71	60.66	60.18	10.03%	12,491,369
May 18, 2026	54.12	55.39	53.61	55.13	54.69	1.45%	5,159,921
May 15, 2026	53.00	55.01	52.74	54.34	53.92	1.43%	6,632,528
May 14, 2026	51.64	54.27	51.18	53.58	53.16	4.24%	7,476,372
May 13, 2026	49.02	52.38	48.56	51.40	51.00	4.24%	6,043,047
May 12, 2026	49.97	50.16	48.49	49.31	48.92	-1.37%	3,904,250
May 11, 2026	49.29	50.25	48.58	49.99	49.60	2.55%	5,595,327
May 8, 2026	47.61	49.20	47.31	48.75	48.37	1.80%	4,284,833
May 7, 2026	46.75	47.91	46.44	47.89	47.51	2.41%	3,613,030
May 6, 2026	45.87	47.55	45.71	46.76	46.39	2.39%	5,863,173
Apr 30, 2026	45.11	45.95	45.04	45.66	45.31	1.20%	3,298,022
Apr 29, 2026	44.26	45.56	44.09	45.12	44.77	1.41%	2,344,075
Apr 28, 2026	45.00	45.49	44.29	44.49	44.14	-1.49%	3,331,257
Apr 27, 2026	44.38	46.16	44.29	45.16	44.81	2.08%	5,121,688
Apr 24, 2026	44.30	45.43	43.76	44.24	43.89	3.16%	5,497,442
Apr 23, 2026	44.11	44.38	42.79	42.89	42.55	-2.58%	2,710,070
Apr 22, 2026	43.07	44.11	42.86	44.02	43.68	2.21%	2,799,535
Apr 21, 2026	42.87	43.19	42.57	43.07	42.73	0.47%	1,661,268
Apr 20, 2026	42.66	43.32	42.64	42.87	42.53	0.10%	1,827,666
Apr 17, 2026	42.71	43.13	42.46	42.83	42.49	0.44%	1,691,448
Apr 16, 2026	41.74	42.82	41.49	42.64	42.31	2.75%	2,121,293
Apr 15, 2026	41.93	42.17	41.31	41.50	41.17	-0.34%	1,627,354
Apr 14, 2026	41.56	42.00	41.26	41.64	41.32	1.04%	2,080,830
Apr 13, 2026	41.10	41.76	40.80	41.21	40.89	-0.62%	1,539,097
Apr 10, 2026	41.14	41.84	41.14	41.47	41.15	1.40%	2,330,862
Apr 9, 2026	40.40	41.25	39.97	40.90	40.58	0.90%	2,192,035
Apr 8, 2026	39.14	40.64	39.14	40.54	40.22	5.66%	2,647,642
Apr 7, 2026	38.51	39.12	38.04	38.36	38.06	0.64%	1,066,457
Apr 3, 2026	38.59	39.13	38.09	38.12	37.82	-1.08%	1,224,337
Apr 2, 2026	39.46	39.78	38.20	38.54	38.23	-2.71%	1,392,208
Apr 1, 2026	39.34	39.84	39.22	39.61	39.30	2.02%	1,735,708
Mar 31, 2026	38.08	39.18	38.04	38.82	38.52	1.40%	2,042,110