SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	71.79	72.88	69.48	71.15	71.15	-1.04%	3,284,120
May 21, 2026	72.80	76.80	71.80	71.90	71.90	-1.51%	4,742,988
May 20, 2026	71.67	73.51	71.00	73.00	73.00	1.39%	3,393,090
May 19, 2026	70.00	74.00	70.00	72.00	72.00	2.48%	2,942,083
May 18, 2026	70.01	71.30	69.50	70.26	70.26	0.36%	3,161,629
May 15, 2026	68.50	71.71	67.67	70.01	70.01	3.09%	3,834,186
May 14, 2026	70.46	71.50	67.72	67.91	67.91	-2.46%	3,187,660
May 13, 2026	69.19	70.58	68.50	69.62	69.62	0.12%	2,812,358
May 12, 2026	70.00	70.99	69.20	69.54	69.54	-1.22%	2,858,536
May 11, 2026	70.02	71.28	68.00	70.40	70.40	0.72%	4,942,823
May 8, 2026	67.78	72.93	67.35	69.90	69.90	3.43%	6,000,218
May 7, 2026	65.65	67.81	64.70	67.58	67.58	3.78%	3,771,337
May 6, 2026	63.00	65.88	62.11	65.12	65.12	2.15%	3,950,266
Apr 30, 2026	60.75	65.30	60.63	63.75	63.75	5.02%	4,467,570
Apr 29, 2026	58.49	62.22	58.00	60.70	60.70	4.15%	4,451,793
Apr 28, 2026	59.37	59.56	57.68	58.28	58.28	-2.75%	2,620,105
Apr 27, 2026	59.00	60.36	57.30	59.93	59.93	1.23%	2,606,180
Apr 24, 2026	59.55	60.33	58.10	59.20	59.20	-0.97%	2,497,158
Apr 23, 2026	62.15	62.15	58.79	59.78	59.78	-3.81%	3,156,128
Apr 22, 2026	61.66	63.00	60.90	62.15	62.15	0.47%	2,688,656
Apr 21, 2026	60.82	62.80	60.12	61.86	61.86	1.33%	2,719,379
Apr 20, 2026	59.00	62.06	58.72	61.05	61.05	3.44%	3,124,310
Apr 17, 2026	57.96	59.56	57.00	59.02	59.02	1.78%	2,285,928
Apr 16, 2026	59.60	62.94	57.01	57.99	57.99	-1.63%	3,258,268
Apr 15, 2026	60.00	60.83	58.64	58.95	58.95	-1.04%	2,152,294
Apr 14, 2026	58.32	59.58	57.51	59.57	59.57	2.71%	2,460,940
Apr 13, 2026	57.07	58.58	56.56	58.00	58.00	1.13%	2,377,700
Apr 10, 2026	57.05	59.55	56.56	57.35	57.35	1.33%	2,644,337
Apr 9, 2026	57.12	58.06	56.30	56.60	56.60	-1.57%	2,817,290
Apr 8, 2026	54.33	58.00	54.33	57.50	57.50	8.18%	3,427,077
Apr 7, 2026	52.42	54.75	51.80	53.15	53.15	2.61%	2,110,424
Apr 3, 2026	52.70	53.31	51.40	51.80	51.80	-1.93%	1,112,136
Apr 2, 2026	53.27	54.94	52.50	52.82	52.82	-1.71%	1,953,624
Apr 1, 2026	53.00	53.78	52.34	53.74	53.74	3.43%	1,662,724
Mar 31, 2026	52.94	53.68	51.90	51.96	51.96	-0.31%	1,698,219
Mar 30, 2026	52.46	52.83	51.45	52.12	52.12	-0.70%	1,326,784
Mar 27, 2026	52.96	53.28	51.11	52.49	52.49	0.36%	1,939,680
Mar 26, 2026	54.50	55.73	52.18	52.30	52.30	-2.84%	2,307,940
Mar 25, 2026	52.42	54.52	52.42	53.83	53.83	2.95%	2,313,168
Mar 24, 2026	52.90	53.42	51.10	52.29	52.29	0.83%	1,888,781
Mar 23, 2026	54.35	55.50	51.14	51.86	51.86	-5.69%	2,663,428
Mar 20, 2026	57.19	58.10	54.90	54.99	54.99	-3.36%	1,280,516
Mar 19, 2026	59.05	59.15	56.15	56.90	56.90	-4.66%	1,997,974
Mar 18, 2026	59.69	59.96	58.70	59.68	59.68	0.49%	1,340,200
Mar 17, 2026	62.25	62.25	59.00	59.39	59.39	-3.71%	1,709,647
Mar 16, 2026	61.43	62.20	60.51	61.68	61.68	0.57%	1,387,241
Mar 13, 2026	61.20	63.53	60.76	61.33	61.33	-0.28%	1,859,444
Mar 12, 2026	62.88	63.20	60.60	61.50	61.50	-2.05%	1,770,693
Mar 11, 2026	64.00	64.25	62.20	62.79	62.79	-1.52%	1,916,586
Mar 10, 2026	62.68	64.42	61.91	63.76	63.76	3.41%	2,789,589