SHE:300997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.45	20.64	18.78	19.32	19.32	-2.91%	18,336,650
Jun 1, 2026	18.82	20.19	18.38	19.90	19.90	3.32%	19,913,160
May 29, 2026	18.43	19.92	18.37	19.26	19.26	3.88%	21,837,020
May 28, 2026	18.37	18.80	17.49	18.54	18.54	0.54%	18,088,730
May 27, 2026	16.95	19.67	16.67	18.44	18.44	7.84%	21,060,500
May 26, 2026	17.37	17.78	16.89	17.10	17.10	-1.89%	5,555,848
May 25, 2026	17.50	17.68	17.20	17.43	17.43	0.40%	4,848,334
May 22, 2026	17.45	17.50	17.05	17.36	17.36	0.52%	5,067,421
May 21, 2026	17.91	18.21	17.22	17.27	17.27	-4.06%	5,719,567
May 20, 2026	18.19	18.21	17.83	18.00	18.00	-1.26%	3,458,223
May 19, 2026	18.36	18.46	17.99	18.23	18.23	-0.49%	4,438,844
May 18, 2026	18.74	18.91	18.19	18.32	18.32	-2.08%	6,746,652
May 15, 2026	19.23	19.30	18.44	18.71	18.71	-3.61%	8,611,467
May 14, 2026	19.03	19.99	18.83	19.41	19.41	1.30%	11,753,540
May 13, 2026	18.96	19.24	18.75	19.16	19.16	0.68%	4,834,317
May 12, 2026	20.00	20.09	18.93	19.03	19.03	-4.37%	8,377,698
May 11, 2026	20.10	20.13	19.80	19.90	19.90	-1.24%	5,978,303
May 8, 2026	19.64	20.29	19.52	20.15	20.15	2.65%	8,938,193
May 7, 2026	19.72	19.93	19.42	19.63	19.63	-0.71%	6,423,223
May 6, 2026	19.60	19.88	19.50	19.77	19.77	0.25%	6,444,298
Apr 30, 2026	19.76	20.35	19.53	19.72	19.72	-0.20%	8,026,516
Apr 29, 2026	19.66	20.47	19.65	19.76	19.76	-0.60%	9,177,636
Apr 28, 2026	20.51	20.55	19.65	19.88	19.88	-3.82%	11,429,660
Apr 27, 2026	19.93	21.28	19.61	20.67	20.67	4.08%	14,238,880
Apr 24, 2026	20.50	20.82	19.92	20.06	19.86	1.16%	9,717,308
Apr 23, 2026	20.81	20.88	19.77	19.83	19.63	-5.35%	13,310,000
Apr 22, 2026	20.42	21.29	20.03	20.95	20.74	1.60%	17,246,510
Apr 21, 2026	20.84	21.45	20.00	20.62	20.41	-1.01%	16,927,840
Apr 20, 2026	20.80	21.12	20.21	20.83	20.62	-1.56%	10,489,410
Apr 17, 2026	20.66	21.40	20.57	21.16	20.95	1.88%	13,016,590
Apr 16, 2026	20.34	20.95	20.09	20.77	20.56	1.22%	9,740,350
Apr 15, 2026	20.13	20.75	20.08	20.52	20.32	2.04%	8,344,200
Apr 14, 2026	20.00	20.15	19.60	20.11	19.91	1.21%	3,833,109
Apr 13, 2026	19.87	19.89	19.61	19.87	19.67	-	2,217,682
Apr 10, 2026	19.80	20.13	19.63	19.87	19.67	1.27%	2,947,463
Apr 9, 2026	19.75	19.92	19.51	19.62	19.42	-1.70%	3,116,029
Apr 8, 2026	19.50	20.00	19.50	19.96	19.76	4.18%	4,199,283
Apr 7, 2026	18.97	19.18	18.82	19.16	18.97	1.43%	2,870,002
Apr 3, 2026	19.70	19.76	18.89	18.89	18.70	-3.92%	3,637,295
Apr 2, 2026	19.90	20.02	19.31	19.66	19.46	-1.50%	5,122,490
Apr 1, 2026	20.11	20.33	19.65	19.96	19.76	-1.82%	6,710,594
Mar 31, 2026	20.81	20.95	19.94	20.33	20.13	0.44%	8,973,294
Mar 30, 2026	19.72	20.30	19.53	20.24	20.04	1.50%	4,627,150
Mar 27, 2026	19.50	20.14	19.46	19.94	19.74	1.12%	4,339,399
Mar 26, 2026	19.65	20.15	19.62	19.72	19.52	-0.10%	4,662,700
Mar 25, 2026	19.50	19.98	19.22	19.74	19.54	1.75%	4,571,032
Mar 24, 2026	19.08	19.49	18.98	19.40	19.21	3.69%	5,069,235
Mar 23, 2026	19.08	19.49	18.60	18.71	18.52	-4.20%	5,963,744
Mar 20, 2026	20.09	20.13	19.52	19.53	19.34	-1.91%	3,506,882
Mar 19, 2026	19.92	20.28	19.84	19.91	19.71	-1.53%	4,138,545