SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	31.64	32.57	31.48	31.49	-	-0.41%	8,100
Jun 9, 2026	31.64	32.57	31.48	31.62	31.62	-0.06%	1,157,434
Jun 8, 2026	32.02	32.95	31.20	31.64	31.64	-4.06%	1,470,085
Jun 5, 2026	32.75	33.75	31.31	32.98	32.98	1.79%	1,747,900
Jun 4, 2026	32.47	33.13	32.21	32.40	32.40	-0.58%	1,185,600
Jun 3, 2026	33.45	33.47	32.20	32.59	32.59	-2.57%	1,220,915
Jun 2, 2026	34.08	34.25	32.49	33.45	33.45	-1.50%	1,890,574
Jun 1, 2026	32.30	35.75	32.20	33.96	33.96	5.89%	3,213,731
May 29, 2026	35.24	35.24	31.91	32.07	32.07	-8.35%	2,335,900
May 28, 2026	35.11	35.48	33.88	34.99	34.99	-0.06%	1,823,187
May 27, 2026	36.83	36.83	34.59	35.01	35.01	-4.60%	2,602,000
May 26, 2026	37.55	37.83	36.00	36.70	36.70	-2.37%	2,308,220
May 25, 2026	38.16	38.77	37.17	37.59	37.59	-1.52%	2,330,400
May 22, 2026	37.13	38.30	36.77	38.17	38.17	2.06%	2,821,658
May 21, 2026	38.92	39.50	37.16	37.40	37.40	-3.91%	4,114,320
May 20, 2026	38.35	39.00	37.66	38.92	38.92	-0.21%	3,798,333
May 19, 2026	37.02	39.39	37.02	39.00	39.00	4.47%	4,948,735
May 18, 2026	38.04	38.17	36.29	37.33	37.33	-1.24%	4,790,636
May 15, 2026	34.79	40.10	34.58	37.80	37.80	8.65%	7,511,363
May 14, 2026	35.06	35.15	34.02	34.79	34.79	-0.17%	1,421,238
May 13, 2026	34.83	35.46	34.50	34.85	34.85	0.46%	1,696,927
May 12, 2026	35.88	36.12	34.12	34.69	34.69	-3.07%	2,606,827
May 11, 2026	36.67	36.94	35.27	35.79	35.79	-2.19%	2,366,800
May 8, 2026	36.48	36.61	35.55	36.59	36.59	1.22%	2,046,422
May 7, 2026	36.00	36.48	35.62	36.15	36.15	1.54%	1,817,900
May 6, 2026	35.65	36.24	35.30	35.60	35.60	0.37%	1,556,332
Apr 30, 2026	35.99	35.99	35.21	35.47	35.47	-1.44%	839,600
Apr 29, 2026	35.20	36.08	34.54	35.99	35.99	2.74%	1,296,100
Apr 28, 2026	35.85	36.03	34.74	35.03	35.03	-1.90%	1,222,000
Apr 27, 2026	35.73	36.10	34.73	35.71	35.71	0.76%	1,582,488
Apr 24, 2026	34.77	36.00	34.45	35.44	35.44	-0.11%	1,457,427
Apr 23, 2026	36.20	36.20	34.75	35.48	35.48	-1.69%	1,948,531
Apr 22, 2026	35.77	36.88	35.24	36.09	36.09	0.89%	1,870,121
Apr 21, 2026	35.87	36.00	35.52	35.77	35.77	0.17%	1,130,400
Apr 20, 2026	36.00	36.00	35.51	35.71	35.71	-0.86%	1,307,738
Apr 17, 2026	36.37	36.46	35.69	36.14	36.02	-0.61%	1,048,231
Apr 16, 2026	36.02	36.40	35.89	36.36	36.24	1.31%	1,129,700
Apr 15, 2026	36.26	36.80	35.72	35.89	35.77	-0.75%	942,500
Apr 14, 2026	35.99	36.36	35.48	36.16	36.04	1.40%	1,437,809
Apr 13, 2026	35.07	36.00	34.79	35.66	35.54	1.74%	1,459,300
Apr 10, 2026	34.90	35.63	34.90	35.05	34.93	0.43%	1,149,300
Apr 9, 2026	35.16	35.34	34.83	34.90	34.78	-1.63%	1,272,200
Apr 8, 2026	34.26	35.48	34.12	35.48	35.36	4.29%	1,247,631
Apr 7, 2026	34.16	34.55	33.32	34.02	33.91	2.04%	1,249,864
Apr 3, 2026	34.90	34.90	33.17	33.34	33.23	-3.36%	1,481,000
Apr 2, 2026	35.20	36.29	34.28	34.50	34.39	-1.51%	2,121,000
Apr 1, 2026	34.68	35.31	34.30	35.03	34.91	2.19%	2,113,286
Mar 31, 2026	33.75	34.79	33.46	34.28	34.17	1.60%	2,373,286
Mar 30, 2026	33.00	33.80	32.51	33.74	33.63	0.99%	1,263,300
Mar 27, 2026	33.27	33.69	32.54	33.41	33.30	1.83%	1,345,286