SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.50	12.50	12.11	12.16	-	-1.86%	10,312,342
Jun 3, 2026	12.55	12.55	12.31	12.39	12.39	-1.43%	18,361,230
Jun 2, 2026	12.65	12.77	12.48	12.57	12.57	-0.79%	18,778,650
Jun 1, 2026	12.56	12.71	12.47	12.67	12.67	0.48%	19,692,530
May 29, 2026	12.50	12.74	12.35	12.61	12.61	1.45%	30,296,100
May 28, 2026	12.57	12.62	12.28	12.43	12.43	-1.11%	19,969,360
May 27, 2026	12.76	12.86	12.53	12.57	12.57	-0.95%	21,300,590
May 26, 2026	12.85	12.97	12.54	12.69	12.69	-1.55%	22,206,660
May 25, 2026	12.99	13.07	12.76	12.89	12.89	-0.85%	22,092,900
May 22, 2026	13.21	13.25	12.92	13.00	13.00	-0.46%	21,690,590
May 21, 2026	13.29	13.59	13.00	13.06	13.06	-1.43%	28,515,720
May 20, 2026	13.46	13.51	13.16	13.25	13.25	-2.29%	23,365,050
May 19, 2026	13.39	13.84	13.36	13.56	13.56	2.34%	27,664,270
May 18, 2026	13.58	13.62	13.16	13.25	13.25	-2.79%	30,276,030
May 15, 2026	13.67	13.85	13.53	13.63	13.63	-0.66%	25,675,110
May 14, 2026	14.31	14.40	13.71	13.72	13.72	-4.46%	42,039,720
May 13, 2026	14.36	14.44	14.31	14.36	14.36	-0.49%	20,476,490
May 12, 2026	14.66	14.67	14.36	14.43	14.43	-1.84%	26,722,030
May 11, 2026	14.48	14.77	14.25	14.70	14.70	1.45%	42,479,869
May 8, 2026	14.44	14.63	14.37	14.49	14.49	0.35%	24,284,860
May 7, 2026	14.45	14.50	14.36	14.44	14.44	-	20,976,740
May 6, 2026	14.36	14.54	14.35	14.44	14.44	0.63%	26,595,080
Apr 30, 2026	14.34	14.45	14.28	14.35	14.35	-0.62%	16,406,440
Apr 29, 2026	14.24	14.45	14.21	14.44	14.44	1.40%	18,623,830
Apr 28, 2026	14.50	14.63	14.12	14.24	14.24	-2.33%	29,143,507
Apr 27, 2026	14.50	14.66	14.31	14.58	14.58	0.07%	23,130,910
Apr 24, 2026	14.80	14.95	14.51	14.57	14.57	-1.82%	33,772,030
Apr 23, 2026	16.00	16.00	14.80	14.84	14.84	-9.68%	82,774,800
Apr 22, 2026	16.35	16.47	16.23	16.43	16.43	0.24%	20,249,710
Apr 21, 2026	16.43	16.62	16.26	16.39	16.39	-0.36%	16,204,630
Apr 20, 2026	16.33	16.55	16.22	16.45	16.45	0.61%	19,115,780
Apr 17, 2026	16.55	16.57	16.27	16.35	16.35	-1.74%	21,186,710
Apr 16, 2026	16.54	16.67	16.42	16.64	16.64	0.30%	22,513,100
Apr 15, 2026	17.01	17.30	16.54	16.59	16.59	-0.48%	29,854,500
Apr 14, 2026	16.45	16.69	16.35	16.67	16.67	2.21%	24,490,210
Apr 13, 2026	16.30	16.41	16.26	16.31	16.31	-0.85%	16,925,471
Apr 10, 2026	16.45	16.75	16.35	16.45	16.45	1.61%	26,099,450
Apr 9, 2026	16.60	16.74	16.16	16.19	16.19	-3.29%	25,557,576
Apr 8, 2026	16.46	16.75	16.46	16.74	16.74	3.59%	27,217,830
Apr 7, 2026	16.22	16.48	16.09	16.16	16.16	0.12%	18,509,693
Apr 3, 2026	16.54	16.60	16.14	16.14	16.14	-3.12%	21,130,880
Apr 2, 2026	16.82	16.90	16.55	16.66	16.66	-1.13%	24,646,800
Apr 1, 2026	16.42	16.85	16.27	16.85	16.85	4.01%	30,631,600
Mar 31, 2026	16.38	16.66	16.14	16.20	16.20	-1.10%	21,485,040
Mar 30, 2026	16.09	16.45	16.01	16.38	16.38	0.86%	22,122,820
Mar 27, 2026	15.45	16.33	15.40	16.24	16.24	3.64%	31,008,887
Mar 26, 2026	16.14	16.18	15.60	15.67	15.67	-2.79%	22,418,400
Mar 25, 2026	16.30	16.50	16.04	16.12	16.12	1.51%	28,789,960
Mar 24, 2026	15.75	15.90	15.45	15.88	15.88	2.32%	30,710,670
Mar 23, 2026	16.45	16.46	15.40	15.52	15.52	-7.40%	50,624,417