SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.87	29.87	28.28	28.46	-	-0.80%	1,276,300
May 27, 2026	29.25	29.49	28.20	28.69	28.69	-0.80%	4,975,850
May 26, 2026	30.35	30.77	28.70	28.92	28.92	-5.09%	5,549,900
May 25, 2026	31.44	31.78	30.20	30.47	30.47	-1.26%	5,205,061
May 22, 2026	29.87	31.49	29.65	30.86	30.86	4.08%	5,190,360
May 21, 2026	30.99	31.45	29.40	29.65	29.65	-4.05%	4,366,545
May 20, 2026	31.36	32.15	30.02	30.90	30.90	-2.43%	5,465,798
May 19, 2026	32.33	32.54	31.29	31.67	31.67	-2.04%	5,565,863
May 18, 2026	32.85	33.79	32.08	32.33	32.33	-2.03%	4,298,200
May 15, 2026	33.47	34.80	32.76	33.00	33.00	-2.37%	5,781,564
May 14, 2026	34.36	34.50	32.88	33.80	33.80	-1.02%	5,714,750
May 13, 2026	33.11	34.54	32.60	34.15	34.15	3.17%	6,135,863
May 12, 2026	33.63	33.88	32.55	33.10	33.10	-2.04%	4,386,600
May 11, 2026	34.42	34.49	33.63	33.79	33.79	-1.23%	3,934,456
May 8, 2026	34.50	34.80	33.78	34.21	34.21	-1.53%	4,727,054
May 7, 2026	32.68	35.19	32.50	34.74	34.74	6.37%	8,734,397
May 6, 2026	33.17	33.53	32.22	32.66	32.66	-1.66%	5,648,343
Apr 30, 2026	33.64	34.06	32.96	33.21	33.21	-1.92%	3,615,208
Apr 29, 2026	32.98	34.80	32.86	33.86	33.86	4.28%	6,183,208
Apr 28, 2026	32.82	33.60	32.18	32.47	32.47	-0.58%	3,483,750
Apr 27, 2026	33.47	33.52	32.10	32.66	32.66	-2.65%	4,978,216
Apr 24, 2026	33.20	34.31	32.50	33.55	33.55	1.36%	6,050,513
Apr 23, 2026	34.80	35.30	32.96	33.10	33.10	-5.10%	4,741,393
Apr 22, 2026	35.28	35.36	34.05	34.88	34.88	-1.16%	3,608,773
Apr 21, 2026	36.23	36.65	34.94	35.29	35.29	-3.71%	5,169,823
Apr 20, 2026	36.32	36.75	35.60	36.65	36.65	0.58%	5,668,819
Apr 17, 2026	36.75	37.34	35.66	36.44	36.44	-1.06%	5,161,190
Apr 16, 2026	37.50	38.00	36.62	36.83	36.83	-0.86%	4,053,852
Apr 15, 2026	37.86	38.36	36.92	37.15	37.15	-1.80%	5,006,730
Apr 14, 2026	38.00	38.30	36.53	37.83	37.83	-0.05%	5,181,309
Apr 13, 2026	36.50	38.50	36.49	37.85	37.85	0.13%	5,428,141
Apr 10, 2026	36.28	38.58	35.81	37.80	37.80	4.85%	7,261,918
Apr 9, 2026	36.18	37.18	35.55	36.05	36.05	-1.23%	3,329,400
Apr 8, 2026	35.97	37.16	35.70	36.50	36.50	4.73%	3,698,165
Apr 7, 2026	35.33	35.97	34.44	34.85	34.85	0.43%	2,723,650
Apr 3, 2026	36.50	36.91	34.48	34.70	34.70	-4.80%	3,542,600
Apr 2, 2026	37.35	37.49	35.42	36.45	36.45	-2.96%	3,093,413
Apr 1, 2026	37.50	37.99	37.00	37.56	37.56	2.18%	3,642,602
Mar 31, 2026	38.41	38.83	36.43	36.76	36.76	-4.27%	5,673,126
Mar 30, 2026	37.98	39.96	37.70	38.40	38.40	1.05%	6,972,762
Mar 27, 2026	37.77	38.98	36.83	38.00	38.00	-0.39%	4,585,168
Mar 26, 2026	39.10	39.41	37.98	38.15	38.15	-2.15%	5,631,439
Mar 25, 2026	37.31	40.38	37.31	38.99	38.99	4.50%	11,876,280
Mar 24, 2026	34.01	37.80	33.79	37.31	37.31	13.16%	10,823,150
Mar 23, 2026	32.02	34.84	31.50	32.97	32.97	0.98%	4,731,700
Mar 20, 2026	34.09	34.59	32.60	32.65	32.65	-3.29%	2,057,412
Mar 19, 2026	34.52	35.02	33.21	33.76	33.76	-3.52%	2,490,050
Mar 18, 2026	33.39	35.38	32.90	34.99	34.99	4.79%	3,855,202
Mar 17, 2026	35.01	35.43	33.33	33.39	33.39	-4.60%	3,000,152
Mar 16, 2026	35.50	36.09	34.33	35.00	35.00	-1.41%	2,677,328