SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	29.42	30.04	29.21	29.78	29.78	-0.03%	690,952
Mar 27, 2026	29.43	30.06	29.04	29.79	29.79	1.95%	811,580
Mar 26, 2026	29.69	30.28	29.10	29.22	29.22	-1.52%	1,050,142
Mar 25, 2026	30.33	30.78	29.51	29.67	29.67	-2.18%	1,495,528
Mar 24, 2026	28.14	30.54	28.00	30.33	30.33	11.18%	2,330,074
Mar 23, 2026	30.03	30.60	27.04	27.28	27.28	-9.13%	1,846,350
Mar 20, 2026	30.14	30.99	29.93	30.02	30.02	-0.20%	1,282,140
Mar 19, 2026	31.16	31.32	30.08	30.08	30.08	-4.11%	1,292,367
Mar 18, 2026	31.15	31.43	30.33	31.37	31.37	1.19%	1,755,264
Mar 17, 2026	32.01	32.58	31.00	31.00	31.00	-4.02%	2,682,381
Mar 16, 2026	30.81	33.26	30.71	32.30	32.30	3.79%	5,215,204
Mar 13, 2026	29.57	31.50	29.03	31.12	31.12	5.24%	4,256,642
Mar 12, 2026	28.53	29.60	28.49	29.57	29.57	3.65%	1,936,906
Mar 11, 2026	28.84	29.00	28.25	28.53	28.53	-0.80%	1,087,226
Mar 10, 2026	27.97	28.79	27.63	28.76	28.76	4.13%	1,341,075