SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.23	13.73	13.06	13.32	-	-2.84%	29,447,451
Jun 10, 2026	13.46	13.85	13.30	13.71	13.71	-0.22%	36,860,680
Jun 9, 2026	13.23	13.78	12.92	13.74	13.74	7.09%	46,529,998
Jun 8, 2026	13.11	13.41	12.67	12.83	12.83	-5.80%	37,571,016
Jun 5, 2026	13.75	13.93	13.01	13.62	13.62	-1.59%	45,199,170
Jun 4, 2026	13.41	14.05	13.25	13.84	13.84	1.32%	45,811,450
Jun 3, 2026	13.73	14.35	13.38	13.66	13.66	-1.01%	54,258,530
Jun 2, 2026	13.90	14.14	13.52	13.80	13.80	-1.50%	40,663,980
Jun 1, 2026	14.35	14.68	13.95	14.01	14.01	-3.78%	51,590,720
May 29, 2026	15.75	15.75	14.50	14.56	14.56	-8.20%	80,713,810
May 28, 2026	15.48	16.08	15.15	15.86	15.86	4.62%	89,774,180
May 27, 2026	14.82	15.67	14.82	15.16	15.16	2.02%	95,354,670
May 26, 2026	14.51	15.99	14.51	14.86	14.86	4.28%	126,591,600
May 25, 2026	12.64	14.50	12.44	14.25	14.25	13.28%	90,018,820
May 22, 2026	12.29	12.59	12.28	12.58	12.58	2.44%	22,783,360
May 21, 2026	12.60	12.89	12.22	12.28	12.28	-3.08%	36,967,170
May 20, 2026	12.25	12.80	12.06	12.67	12.67	2.84%	35,269,430
May 19, 2026	12.12	12.45	11.98	12.32	12.32	1.65%	23,469,450
May 18, 2026	12.38	12.50	12.02	12.12	12.12	-2.26%	28,687,350
May 15, 2026	12.20	12.55	12.18	12.40	12.40	1.72%	30,344,930
May 14, 2026	12.16	12.40	12.06	12.19	12.19	0.58%	30,162,660
May 13, 2026	11.77	12.16	11.76	12.12	12.12	1.85%	20,116,970
May 12, 2026	11.84	11.97	11.71	11.90	11.90	0.51%	18,920,280
May 11, 2026	11.73	11.87	11.70	11.84	11.84	1.46%	18,651,530
May 8, 2026	11.70	11.73	11.55	11.67	11.67	-0.77%	13,178,830
May 7, 2026	11.65	11.77	11.60	11.76	11.76	0.94%	14,615,080
May 6, 2026	11.60	11.74	11.55	11.65	11.65	1.13%	15,155,940
Apr 30, 2026	11.70	11.74	11.51	11.52	11.52	-1.62%	13,176,280
Apr 29, 2026	11.37	11.73	11.27	11.71	11.71	3.81%	16,247,100
Apr 28, 2026	11.48	11.48	11.23	11.28	11.28	-1.74%	11,690,470
Apr 27, 2026	11.33	11.53	11.19	11.48	11.48	1.23%	13,111,730
Apr 24, 2026	11.22	11.38	11.15	11.34	11.34	0.89%	13,819,970
Apr 23, 2026	11.30	11.44	11.18	11.24	11.24	-0.44%	16,437,030
Apr 22, 2026	11.16	11.39	11.13	11.29	11.29	0.89%	14,415,260
Apr 21, 2026	11.30	11.30	11.06	11.19	11.19	-0.89%	10,797,120
Apr 20, 2026	11.25	11.34	11.18	11.29	11.29	0.89%	9,867,411
Apr 17, 2026	11.12	11.22	11.03	11.19	11.19	0.63%	9,240,723
Apr 16, 2026	10.91	11.14	10.87	11.12	11.12	1.92%	12,047,770
Apr 15, 2026	11.01	11.11	10.88	10.91	10.91	-0.73%	10,105,170
Apr 14, 2026	10.88	10.99	10.84	10.99	10.99	1.20%	10,665,280
Apr 13, 2026	10.80	10.90	10.70	10.86	10.86	0.09%	9,838,410
Apr 10, 2026	10.86	10.97	10.77	10.85	10.85	1.12%	11,688,720
Apr 9, 2026	10.78	10.85	10.70	10.73	10.73	-1.65%	13,391,892
Apr 8, 2026	10.85	10.91	10.68	10.91	10.91	2.06%	21,455,230
Apr 7, 2026	10.42	10.77	10.42	10.69	10.69	3.19%	16,428,930
Apr 3, 2026	10.51	10.57	10.33	10.36	10.36	-1.99%	9,596,320
Apr 2, 2026	10.60	10.65	10.39	10.57	10.57	-1.40%	17,003,610
Apr 1, 2026	10.56	10.72	10.54	10.72	10.72	1.80%	22,749,310
Mar 31, 2026	10.30	10.77	10.28	10.53	10.53	1.74%	19,572,904
Mar 30, 2026	10.23	10.42	10.20	10.35	10.35	-1.43%	9,096,150