SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	34.49	34.73	33.50	34.00	34.00	-1.88%	654,238
Jun 9, 2026	34.00	34.84	33.55	34.65	34.65	2.85%	957,209
Jun 8, 2026	35.53	35.72	33.18	33.69	33.69	-5.63%	1,192,700
Jun 5, 2026	34.35	36.48	33.83	35.70	35.70	3.93%	1,146,500
Jun 4, 2026	34.66	35.19	33.88	34.35	34.35	-1.52%	708,900
Jun 3, 2026	35.68	35.82	34.66	34.88	34.88	-2.52%	887,600
Jun 2, 2026	36.52	36.81	35.56	35.78	35.78	-1.57%	657,400
Jun 1, 2026	35.67	36.89	35.14	36.35	36.35	2.34%	804,400
May 29, 2026	36.80	37.00	35.02	35.52	35.52	-3.27%	758,400
May 28, 2026	36.60	37.47	36.15	37.12	36.72	1.12%	705,000
May 27, 2026	37.37	37.83	36.45	36.71	36.31	-2.00%	865,731
May 26, 2026	37.80	38.00	37.10	37.46	37.06	-1.03%	838,500
May 25, 2026	38.92	39.30	37.53	37.85	37.44	-2.52%	877,619
May 22, 2026	37.45	39.32	36.86	38.83	38.41	3.60%	1,192,261
May 21, 2026	39.49	39.83	37.30	37.48	37.08	-4.46%	1,184,700
May 20, 2026	39.37	39.55	38.80	39.23	38.81	-0.36%	716,700
May 19, 2026	39.67	40.05	38.95	39.37	38.95	-0.73%	1,017,176
May 18, 2026	40.45	40.45	39.10	39.66	39.23	-1.95%	1,254,135
May 15, 2026	40.80	41.38	40.16	40.45	40.01	-0.39%	908,000
May 14, 2026	41.79	41.79	40.36	40.61	40.17	-2.43%	1,271,670
May 13, 2026	41.37	42.11	41.00	41.62	41.17	0.60%	828,551
May 12, 2026	42.73	42.74	41.16	41.37	40.92	-2.57%	926,271
May 11, 2026	42.79	43.29	41.84	42.46	42.00	-0.49%	1,229,078
May 8, 2026	41.76	42.67	41.55	42.67	42.21	1.84%	976,200
May 7, 2026	42.13	42.26	41.60	41.90	41.45	0.02%	1,351,000
May 6, 2026	42.96	43.07	41.24	41.89	41.44	-2.10%	2,210,718
Apr 30, 2026	43.00	43.44	42.38	42.79	42.33	-0.02%	1,765,174
Apr 29, 2026	41.20	43.06	39.81	42.80	42.34	-5.12%	2,427,705
Apr 28, 2026	46.05	46.19	44.69	45.11	44.62	-1.93%	803,111
Apr 27, 2026	45.70	46.02	45.01	46.00	45.50	0.44%	795,100
Apr 24, 2026	45.18	46.25	44.50	45.80	45.31	1.33%	908,001
Apr 23, 2026	45.49	46.35	44.72	45.20	44.71	-1.29%	931,600
Apr 22, 2026	44.97	46.15	44.71	45.79	45.30	1.64%	961,200
Apr 21, 2026	44.57	45.08	44.35	45.05	44.56	0.85%	833,400
Apr 20, 2026	44.34	44.67	43.54	44.67	44.19	0.79%	903,800
Apr 17, 2026	44.23	44.51	43.98	44.32	43.84	0.20%	645,300
Apr 16, 2026	43.61	44.53	43.00	44.23	43.75	1.91%	842,600
Apr 15, 2026	44.39	44.39	43.27	43.40	42.93	-1.56%	766,700
Apr 14, 2026	44.49	44.50	43.50	44.09	43.61	-0.09%	823,691
Apr 13, 2026	44.38	44.42	43.69	44.13	43.65	-0.11%	910,480
Apr 10, 2026	44.43	45.42	43.90	44.18	43.70	-0.05%	1,301,399
Apr 9, 2026	43.69	44.50	43.11	44.20	43.72	0.39%	969,295
Apr 8, 2026	43.58	44.15	43.00	44.03	43.56	3.36%	1,016,870
Apr 7, 2026	41.44	42.99	41.44	42.60	42.14	2.82%	1,201,915
Apr 3, 2026	41.99	42.15	40.79	41.43	40.98	-0.81%	867,400
Apr 2, 2026	43.13	43.14	41.30	41.77	41.32	-3.38%	811,200
Apr 1, 2026	42.94	43.36	42.62	43.23	42.76	3.64%	818,800
Mar 31, 2026	42.56	43.40	41.71	41.71	41.26	-2.95%	808,700
Mar 30, 2026	42.01	43.11	41.85	42.98	42.52	0.37%	918,590
Mar 27, 2026	41.72	43.09	41.28	42.82	42.36	2.15%	811,700