SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	36.36	36.51	34.78	35.44	35.44	-1.06%	1,489,123
Jun 11, 2026	34.84	36.14	34.67	35.82	35.82	2.17%	1,706,212
Jun 10, 2026	35.03	35.55	34.13	35.06	35.06	-0.45%	912,183
Jun 9, 2026	34.54	35.51	33.50	35.22	35.22	2.29%	1,493,912
Jun 8, 2026	34.00	36.22	33.18	34.43	34.43	-2.35%	1,497,217
Jun 5, 2026	35.80	37.34	35.16	35.26	35.26	-	1,961,731
Jun 4, 2026	35.00	35.98	34.80	35.26	35.26	-0.45%	1,437,436
Jun 3, 2026	34.72	35.64	34.63	35.42	35.42	2.31%	1,504,044
Jun 2, 2026	34.98	35.39	33.94	34.62	34.62	-1.06%	1,584,816
Jun 1, 2026	35.00	35.99	34.56	34.99	34.99	-0.34%	1,197,054
May 29, 2026	35.98	37.00	34.62	35.11	35.11	-1.76%	1,805,163
May 28, 2026	36.51	37.04	35.15	35.74	35.74	-1.00%	1,739,013
May 27, 2026	37.27	37.27	35.52	36.10	36.10	-2.27%	1,944,918
May 26, 2026	38.78	38.78	36.52	36.94	36.94	-4.55%	2,081,594
May 25, 2026	38.01	39.32	37.13	38.70	38.70	2.19%	2,749,117
May 22, 2026	37.54	40.57	37.03	37.87	37.87	2.68%	3,471,941
May 21, 2026	39.96	39.96	36.73	36.88	36.88	-6.54%	3,753,521
May 20, 2026	41.44	42.52	39.23	39.46	39.46	-4.73%	6,597,143
May 19, 2026	38.89	42.48	36.19	41.42	41.42	0.31%	10,529,860
May 18, 2026	43.80	50.57	41.29	41.29	41.29	-20.00%	4,729,695
May 15, 2026	49.60	52.66	48.64	51.61	51.61	5.87%	4,750,973
May 14, 2026	47.25	50.51	47.25	48.75	48.75	0.99%	4,618,183
May 13, 2026	48.00	49.96	46.00	48.27	48.27	0.65%	5,546,174
May 12, 2026	45.00	48.99	44.00	47.96	47.96	9.02%	5,142,231
May 11, 2026	42.00	44.46	41.18	43.99	43.99	6.90%	5,412,413
May 8, 2026	37.87	41.33	37.18	41.15	41.15	10.14%	4,509,258
May 7, 2026	35.92	38.33	35.09	37.36	37.36	3.52%	3,749,227
May 6, 2026	32.45	36.80	32.13	36.09	36.09	12.85%	4,748,360
Apr 30, 2026	31.65	32.59	31.34	31.98	31.98	1.52%	1,718,797
Apr 29, 2026	31.10	31.78	29.91	31.50	31.50	3.79%	1,749,084
Apr 28, 2026	30.12	31.27	29.84	30.35	30.35	0.10%	1,172,345
Apr 27, 2026	30.02	30.48	29.17	30.32	30.32	0.63%	833,969
Apr 24, 2026	30.17	30.42	29.73	30.13	30.13	-0.30%	490,023
Apr 23, 2026	30.75	30.75	29.98	30.22	30.22	-1.37%	726,240
Apr 22, 2026	31.08	31.08	30.36	30.64	30.64	-0.45%	594,747
Apr 21, 2026	30.59	30.80	29.87	30.78	30.78	0.52%	882,590
Apr 20, 2026	30.09	31.01	30.09	30.62	30.62	1.76%	972,409
Apr 17, 2026	29.81	30.14	29.20	30.09	30.09	0.94%	823,718
Apr 16, 2026	29.44	30.07	28.90	29.81	29.81	2.51%	1,213,385
Apr 15, 2026	29.15	29.40	28.66	29.08	29.08	0.38%	641,478
Apr 14, 2026	28.84	29.17	28.29	28.97	28.97	1.01%	808,324
Apr 13, 2026	28.50	28.75	28.07	28.68	28.68	0.39%	554,500
Apr 10, 2026	28.90	29.64	28.51	28.57	28.57	-0.97%	911,098
Apr 9, 2026	29.96	30.80	28.62	28.85	28.85	-1.54%	1,681,262
Apr 8, 2026	28.60	29.40	28.46	29.30	29.30	3.75%	928,915
Apr 7, 2026	27.94	28.35	27.60	28.24	28.24	1.69%	599,562
Apr 3, 2026	28.92	28.92	27.68	27.77	27.77	-3.14%	586,226
Apr 2, 2026	29.32	29.69	28.41	28.67	28.67	-2.22%	517,782
Apr 1, 2026	29.50	29.99	29.05	29.32	29.32	1.03%	471,302
Mar 31, 2026	29.71	29.96	28.98	29.02	29.02	-2.55%	649,451