SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	56.86	59.87	56.05	56.61	56.61	-0.25%	2,377,740
Jun 11, 2026	57.50	58.98	56.11	56.75	56.75	-2.78%	1,868,489
Jun 10, 2026	61.83	62.30	57.70	58.37	58.37	-6.31%	2,715,040
Jun 9, 2026	60.51	62.83	58.91	62.30	62.30	3.45%	3,021,727
Jun 8, 2026	58.00	61.83	58.00	60.22	60.22	-0.45%	3,986,900
Jun 5, 2026	58.40	61.57	56.32	60.49	60.49	3.44%	4,027,940
Jun 4, 2026	56.93	61.60	56.51	58.48	58.48	2.20%	3,187,740
Jun 3, 2026	56.11	59.01	55.61	57.22	57.22	2.00%	3,116,941
Jun 2, 2026	56.26	57.17	54.44	56.10	56.10	-0.28%	2,281,750
Jun 1, 2026	57.23	57.23	55.94	56.26	56.26	-1.28%	2,574,089
May 29, 2026	62.96	63.96	56.32	56.99	56.99	-8.73%	4,390,660
May 28, 2026	64.00	64.22	60.78	62.44	62.44	-3.03%	3,374,438
May 27, 2026	68.00	68.25	63.98	64.39	64.39	-5.45%	3,218,993
May 26, 2026	69.40	71.39	66.96	68.10	68.10	-1.69%	3,479,902
May 25, 2026	71.43	71.78	68.50	69.27	69.27	-2.64%	3,169,004
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