SHE:300006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.72	5.88	5.45	5.58	5.58	-3.46%	22,975,181
May 27, 2026	5.61	5.89	5.51	5.78	5.78	3.96%	34,758,800
May 26, 2026	5.76	5.80	5.45	5.56	5.56	-3.81%	23,316,900
May 25, 2026	5.79	5.90	5.69	5.78	5.78	-0.69%	21,852,170
May 22, 2026	5.90	6.00	5.77	5.82	5.82	-	20,218,040
May 21, 2026	6.18	6.27	5.80	5.82	5.82	-5.83%	33,564,482
May 20, 2026	5.97	6.26	5.70	6.18	6.18	3.34%	39,919,631
May 19, 2026	5.98	6.15	5.91	5.98	5.98	-0.50%	24,140,314
May 18, 2026	6.30	6.30	5.96	6.01	6.01	-5.06%	43,918,633
May 15, 2026	6.44	6.55	6.20	6.33	6.33	-0.94%	35,442,700
May 14, 2026	6.50	6.54	6.32	6.39	6.39	-1.39%	33,673,100
May 13, 2026	6.41	6.54	6.19	6.48	6.48	0.47%	52,981,130
May 12, 2026	6.54	6.73	6.38	6.45	6.45	-1.98%	65,770,480
May 11, 2026	6.28	6.62	6.22	6.58	6.58	4.94%	60,277,090
May 8, 2026	6.27	6.39	6.08	6.27	6.27	-0.16%	37,409,550
May 7, 2026	6.67	6.86	6.10	6.28	6.28	-3.83%	69,919,800
May 6, 2026	6.39	6.59	6.16	6.53	6.53	2.19%	39,460,000
Apr 30, 2026	6.43	6.54	6.32	6.39	6.39	-0.78%	24,144,760
Apr 29, 2026	6.26	6.47	6.19	6.44	6.44	2.55%	29,533,870
Apr 28, 2026	6.39	6.47	6.25	6.28	6.28	-1.57%	30,754,560
Apr 27, 2026	6.42	6.45	6.23	6.38	6.38	-0.31%	33,536,640
Apr 24, 2026	6.18	6.60	6.07	6.40	6.40	3.06%	48,621,030
Apr 23, 2026	6.37	6.37	6.17	6.21	6.21	-2.97%	37,229,340
Apr 22, 2026	6.42	6.47	6.28	6.40	6.40	-0.62%	40,314,400
Apr 21, 2026	6.56	6.58	6.26	6.44	6.44	-0.77%	51,405,570
Apr 20, 2026	6.48	6.67	6.37	6.49	6.49	0.31%	66,675,290
Apr 17, 2026	6.40	6.64	6.26	6.47	6.47	1.09%	69,401,690
Apr 16, 2026	6.23	6.49	6.15	6.40	6.40	3.06%	83,865,630
Apr 15, 2026	6.28	6.32	6.00	6.21	6.21	0.49%	89,976,160
Apr 14, 2026	6.00	6.22	5.98	6.18	6.18	3.17%	84,935,550
Apr 13, 2026	5.73	6.07	5.58	5.99	5.99	3.63%	82,993,310
Apr 10, 2026	5.86	5.95	5.72	5.78	5.78	-1.70%	72,154,260
Apr 9, 2026	5.98	6.06	5.69	5.88	5.88	-2.49%	120,289,300
Apr 8, 2026	6.19	6.53	5.99	6.03	6.03	0.17%	142,451,800
Apr 7, 2026	6.23	6.65	5.96	6.02	6.02	-7.67%	192,621,700
Apr 3, 2026	5.30	6.52	5.20	6.52	6.52	20.07%	235,910,100
Apr 2, 2026	5.11	5.56	5.11	5.43	5.43	5.23%	91,120,760
Apr 1, 2026	5.05	5.18	4.99	5.16	5.16	3.20%	31,662,620
Mar 31, 2026	5.08	5.13	4.99	5.00	5.00	-1.77%	18,878,850
Mar 30, 2026	5.01	5.16	4.98	5.09	5.09	0.39%	23,345,100
Mar 27, 2026	4.84	5.07	4.82	5.07	5.07	3.89%	26,153,040
Mar 26, 2026	4.85	4.98	4.82	4.88	4.88	0.62%	21,288,410
Mar 25, 2026	4.82	4.94	4.78	4.85	4.85	1.04%	21,651,830
Mar 24, 2026	4.55	4.86	4.45	4.80	4.80	8.35%	33,517,100
Mar 23, 2026	4.63	4.64	4.37	4.43	4.43	-5.74%	29,427,200
Mar 20, 2026	4.84	4.90	4.68	4.70	4.70	-1.88%	21,782,160
Mar 19, 2026	4.92	4.95	4.77	4.79	4.79	-3.43%	26,338,700
Mar 18, 2026	4.97	5.01	4.90	4.96	4.96	-0.80%	15,031,500
Mar 17, 2026	5.01	5.15	4.96	5.00	5.00	-0.20%	20,572,690
Mar 16, 2026	4.95	5.05	4.94	5.01	5.01	0.60%	16,407,760