SHE:301000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.28	29.79	28.54	28.62	28.62	-1.00%	4,767,499
Jun 11, 2026	29.81	30.08	28.70	28.91	28.91	-4.05%	4,999,832
Jun 10, 2026	31.50	31.77	29.92	30.13	30.13	-5.37%	5,481,434
Jun 9, 2026	31.52	32.50	30.86	32.06	31.84	0.79%	7,236,203
Jun 8, 2026	31.56	32.99	31.27	31.81	31.59	-1.55%	7,283,747
Jun 5, 2026	30.41	33.00	29.20	32.31	32.09	4.23%	11,090,640
Jun 4, 2026	29.53	31.60	29.50	31.00	30.79	3.37%	8,130,239
Jun 3, 2026	29.75	30.74	29.45	29.99	29.78	-0.07%	5,695,207
Jun 2, 2026	30.77	31.62	29.72	30.01	29.80	-1.02%	5,811,678
Jun 1, 2026	31.39	31.60	30.29	30.32	30.11	-1.46%	4,361,312
May 29, 2026	32.80	33.17	30.55	30.77	30.56	-6.62%	6,396,747
May 28, 2026	33.29	33.29	31.53	32.95	32.72	-1.52%	7,969,203
May 27, 2026	34.63	35.39	32.76	33.46	33.23	-5.32%	12,260,470
May 26, 2026	35.36	38.29	34.95	35.34	35.10	-1.31%	15,366,850
May 25, 2026	36.27	36.46	34.94	35.81	35.56	-1.00%	9,967,206
May 22, 2026	37.00	37.50	35.84	36.17	35.92	-3.37%	11,320,790
May 21, 2026	37.09	39.15	36.51	37.43	37.17	-0.08%	16,248,200
May 20, 2026	38.81	38.81	36.81	37.46	37.20	-4.44%	12,545,210
May 19, 2026	39.21	40.50	38.58	39.20	38.93	-1.78%	14,624,970
May 18, 2026	36.99	40.21	36.90	39.91	39.64	2.81%	21,482,100
May 15, 2026	35.19	40.28	35.10	38.82	38.55	7.62%	23,984,590
May 14, 2026	36.60	38.75	35.33	36.07	35.82	-2.14%	20,193,930
May 13, 2026	35.19	36.86	35.00	36.86	36.61	2.87%	16,587,600
May 12, 2026	35.13	36.45	35.01	35.83	35.58	0.99%	17,125,700
May 11, 2026	34.96	36.30	34.81	35.48	35.24	-1.06%	20,526,780
May 8, 2026	33.57	38.86	33.57	35.86	35.61	8.73%	30,123,330
May 7, 2026	27.69	32.98	27.42	32.98	32.75	20.01%	10,230,930
May 6, 2026	27.88	28.03	27.39	27.48	27.29	0.44%	3,967,052
Apr 30, 2026	27.32	27.81	27.13	27.36	27.17	-0.15%	3,925,035
Apr 29, 2026	27.10	27.74	26.91	27.40	27.21	1.93%	4,170,018
Apr 28, 2026	28.90	28.95	26.74	26.88	26.70	-8.42%	7,399,843
Apr 27, 2026	29.10	29.55	28.49	29.35	29.15	1.56%	2,879,140
Apr 24, 2026	29.25	29.30	28.70	28.90	28.70	-1.20%	2,373,819
Apr 23, 2026	29.90	30.10	29.02	29.25	29.05	-2.66%	3,457,314
Apr 22, 2026	29.81	30.08	29.51	30.05	29.84	-0.10%	2,772,783
Apr 21, 2026	30.20	30.40	29.85	30.08	29.87	-0.79%	3,052,546
Apr 20, 2026	30.63	30.65	30.15	30.32	30.11	-0.56%	2,770,791
Apr 17, 2026	29.91	30.69	29.66	30.49	30.28	1.50%	3,826,907
Apr 16, 2026	29.93	30.97	29.87	30.04	29.83	1.62%	3,101,000
Apr 15, 2026	30.03	30.30	29.53	29.56	29.36	-0.97%	2,608,763
Apr 14, 2026	29.95	30.11	29.48	29.85	29.65	0.64%	2,382,538
Apr 13, 2026	29.75	29.78	29.40	29.66	29.46	-0.20%	2,836,966
Apr 10, 2026	29.59	30.39	29.55	29.72	29.52	1.12%	3,698,005
Apr 9, 2026	29.51	29.71	29.18	29.39	29.19	-1.74%	3,436,696
Apr 8, 2026	28.79	29.92	28.56	29.91	29.70	6.94%	5,733,818
Apr 7, 2026	27.84	28.30	27.66	27.97	27.78	0.61%	2,418,400
Apr 3, 2026	28.65	28.65	27.66	27.80	27.61	-2.15%	2,333,140
Apr 2, 2026	29.20	29.25	28.21	28.41	28.22	-2.54%	3,574,296
Apr 1, 2026	29.19	29.55	29.01	29.15	28.95	1.71%	3,833,789
Mar 31, 2026	28.95	29.59	28.66	28.66	28.46	-0.90%	3,243,553