SHE:301600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	92.59	94.22	91.80	92.23	92.23	-0.77%	836,249
Jun 17, 2026	93.78	93.99	92.00	92.95	92.95	-0.89%	862,132
Jun 16, 2026	92.71	94.37	91.68	93.78	93.78	0.71%	860,868
Jun 15, 2026	91.40	94.49	90.13	93.12	93.12	3.47%	1,133,393
Jun 12, 2026	90.50	92.00	89.51	90.00	90.00	0.90%	916,707
Jun 11, 2026	91.59	91.97	88.50	89.20	89.20	-3.03%	990,358
Jun 10, 2026	93.00	93.89	90.02	91.99	91.99	-1.92%	906,799
Jun 9, 2026	94.26	95.49	92.67	93.79	93.79	-0.10%	788,161
Jun 8, 2026	96.50	97.90	92.00	93.88	93.88	-5.46%	1,189,914
Jun 5, 2026	101.00	102.21	98.51	99.30	99.30	-1.40%	918,659
Jun 4, 2026	100.24	102.29	99.00	100.71	100.71	0.47%	795,227
Jun 3, 2026	99.61	102.85	98.95	100.74	100.24	0.90%	1,031,208
Jun 2, 2026	99.88	101.28	96.75	99.84	99.34	0.65%	1,047,162
Jun 1, 2026	101.21	102.90	99.10	99.20	98.71	-1.99%	964,102
May 29, 2026	106.18	106.22	100.40	101.21	100.71	-4.34%	1,222,264
May 28, 2026	102.50	107.62	100.43	105.80	105.27	3.55%	1,431,022
May 27, 2026	107.48	109.26	101.50	102.17	101.66	-4.95%	1,352,446
May 26, 2026	112.50	113.71	105.75	107.49	106.96	-5.05%	1,621,817
May 25, 2026	117.08	117.08	112.71	113.21	112.65	-2.41%	1,038,007
May 22, 2026	113.34	116.53	112.29	116.01	115.43	3.22%	1,109,606
May 21, 2026	116.82	120.77	112.02	112.39	111.83	-3.66%	1,541,734
May 20, 2026	118.60	118.64	115.61	116.66	116.08	-1.30%	951,869
May 19, 2026	117.41	118.29	115.85	118.20	117.61	1.68%	914,016
May 18, 2026	117.74	118.58	115.39	116.25	115.67	-1.27%	1,017,845
May 15, 2026	114.03	120.66	114.00	117.74	117.16	2.74%	1,789,974
May 14, 2026	118.88	118.90	114.56	114.60	114.03	-2.85%	1,372,992
May 13, 2026	117.53	118.90	116.50	117.96	117.37	0.20%	842,979
May 12, 2026	119.00	120.99	116.66	117.72	117.14	-1.87%	1,405,827
May 11, 2026	123.88	123.88	119.68	119.96	119.36	-2.86%	1,557,994
May 8, 2026	120.00	124.58	118.77	123.49	122.88	3.07%	1,804,181
May 7, 2026	118.53	121.00	115.00	119.81	119.22	1.45%	1,484,494
May 6, 2026	109.98	119.36	109.98	118.10	117.51	8.37%	2,418,143
Apr 30, 2026	106.63	109.28	106.63	108.98	108.44	1.95%	917,260
Apr 29, 2026	104.80	110.63	104.02	106.90	106.37	1.81%	1,518,582
Apr 28, 2026	107.80	107.80	103.88	105.00	104.48	-2.89%	975,804
Apr 27, 2026	107.20	108.88	106.60	108.12	107.58	0.86%	739,663
Apr 24, 2026	107.15	107.88	104.80	107.20	106.67	0.09%	809,128
Apr 23, 2026	110.42	110.98	106.30	107.10	106.57	-3.01%	1,042,242
Apr 22, 2026	109.00	110.59	107.78	110.42	109.87	1.32%	1,011,811
Apr 21, 2026	108.46	110.29	107.93	108.98	108.44	0.48%	876,357
Apr 20, 2026	108.00	109.33	106.52	108.46	107.92	0.43%	811,028
Apr 17, 2026	105.20	108.80	104.70	108.00	107.46	2.18%	1,234,870
Apr 16, 2026	105.42	106.50	105.00	105.70	105.18	0.27%	682,790
Apr 15, 2026	105.88	109.43	105.28	105.42	104.90	0.55%	1,093,191
Apr 14, 2026	104.06	105.68	103.10	104.84	104.32	1.73%	836,545
Apr 13, 2026	102.22	104.68	102.07	103.06	102.55	-0.16%	729,378
Apr 10, 2026	102.75	105.26	102.51	103.22	102.71	1.77%	887,782
Apr 9, 2026	103.88	103.88	101.31	101.42	100.92	-2.74%	754,969
Apr 8, 2026	100.81	104.44	100.02	104.28	103.76	5.66%	1,147,097
Apr 7, 2026	99.27	99.48	97.37	98.69	98.20	0.75%	435,200