SHE:300991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.66	43.00	40.95	42.10	42.10	-1.61%	3,595,070
May 27, 2026	41.46	43.39	39.70	42.79	42.79	2.93%	7,120,508
May 26, 2026	42.77	42.98	40.78	41.57	41.57	-3.24%	3,256,740
May 25, 2026	43.21	43.74	42.22	42.96	42.96	-	3,501,750
May 22, 2026	43.50	43.86	42.70	42.96	42.96	0.33%	3,472,460
May 21, 2026	46.66	47.01	42.50	42.82	42.82	-8.23%	4,779,740
May 20, 2026	46.00	46.80	44.50	46.66	46.66	1.21%	4,184,271
May 19, 2026	45.30	46.71	44.89	46.10	46.10	0.94%	2,782,751
May 18, 2026	43.99	47.40	43.53	45.67	45.67	2.81%	5,261,000
May 15, 2026	45.05	45.22	43.33	44.42	44.42	-1.18%	3,483,180
May 14, 2026	46.75	47.39	44.50	44.95	44.95	-1.90%	6,073,400
May 13, 2026	46.15	46.38	45.02	45.82	45.82	-1.27%	4,922,490
May 12, 2026	47.45	47.92	46.10	46.41	46.41	-1.94%	3,610,568
May 11, 2026	49.33	49.80	47.28	47.33	47.33	-3.80%	4,924,477
May 8, 2026	49.18	50.00	48.54	49.20	49.20	-0.57%	3,574,486
May 7, 2026	50.54	51.70	49.15	49.48	49.48	-1.24%	3,264,735
May 6, 2026	51.00	51.17	49.81	50.10	50.10	-1.14%	3,765,971
Apr 30, 2026	49.16	50.98	48.59	50.68	50.68	3.81%	3,379,268
Apr 29, 2026	48.40	49.85	48.04	48.82	48.82	0.04%	2,614,581
Apr 28, 2026	48.70	49.48	47.95	48.80	48.80	-0.51%	2,644,233
Apr 27, 2026	47.71	50.66	47.70	49.05	49.05	2.81%	4,334,225
Apr 24, 2026	49.00	49.00	47.29	47.71	47.71	-2.61%	3,797,781
Apr 23, 2026	50.00	51.00	48.40	48.99	48.99	-2.87%	3,874,727
Apr 22, 2026	50.85	51.88	48.60	50.44	50.44	-1.60%	5,137,067
Apr 21, 2026	52.51	52.56	50.53	51.26	51.26	-3.19%	4,615,400
Apr 20, 2026	53.60	55.35	52.50	52.95	52.95	-4.78%	7,842,800
Apr 17, 2026	53.61	58.20	52.99	55.61	55.61	2.83%	7,440,124
Apr 16, 2026	52.38	56.55	51.45	54.08	54.08	4.10%	5,294,281
Apr 15, 2026	53.16	54.29	51.58	51.95	51.95	-3.24%	3,354,183
Apr 14, 2026	51.87	53.79	50.11	53.69	53.69	4.50%	5,171,524
Apr 13, 2026	52.99	55.01	50.89	51.38	51.38	-4.85%	5,670,763
Apr 10, 2026	55.44	56.00	52.33	54.00	54.00	1.98%	5,451,999
Apr 9, 2026	51.00	53.30	50.45	52.95	52.95	3.42%	5,193,850
Apr 8, 2026	51.50	51.50	50.12	51.20	51.20	2.40%	4,197,662
Apr 7, 2026	47.00	52.63	46.69	50.00	50.00	6.27%	4,122,992
Apr 3, 2026	48.33	50.00	47.01	47.05	47.05	-1.42%	2,656,608
Apr 2, 2026	50.59	50.59	47.22	47.73	47.73	-3.77%	2,786,600
Apr 1, 2026	47.87	51.52	46.98	49.60	49.60	7.48%	5,379,880
Mar 31, 2026	49.00	49.00	45.90	46.15	46.15	-4.41%	2,484,293
Mar 30, 2026	48.59	48.80	46.68	48.28	48.28	-1.53%	2,661,700
Mar 27, 2026	48.00	49.63	46.95	49.03	49.03	0.78%	3,603,908
Mar 26, 2026	50.24	50.80	48.30	48.65	48.65	-3.72%	2,053,651
Mar 25, 2026	50.56	52.17	50.29	50.53	50.53	0.04%	2,432,117
Mar 24, 2026	50.13	50.51	48.03	50.51	50.51	2.04%	3,843,227
Mar 23, 2026	52.00	52.92	47.85	49.50	49.50	-7.89%	7,633,837
Mar 20, 2026	57.46	57.72	53.00	53.74	53.74	-5.12%	4,185,493
Mar 19, 2026	58.00	58.56	56.29	56.64	56.64	-3.97%	2,138,496
Mar 18, 2026	58.50	59.99	57.45	58.98	58.98	1.85%	2,178,300
Mar 17, 2026	59.60	60.79	57.85	57.91	57.91	-1.90%	3,024,858
Mar 16, 2026	59.00	59.50	57.12	59.03	59.03	-0.79%	2,213,465