SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.38	12.89	12.24	12.33	-	-2.68%	34,469,832
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
Mar 27, 2026	10.19	10.56	10.11	10.50	10.50	1.35%	9,607,748
Mar 26, 2026	10.37	10.57	10.30	10.36	10.36	-0.58%	11,303,580
Mar 25, 2026	10.26	10.47	10.25	10.42	10.42	1.56%	12,676,540
Mar 24, 2026	10.24	10.29	9.95	10.26	10.26	2.50%	12,487,520
Mar 23, 2026	10.43	10.52	9.95	10.01	10.01	-5.30%	23,407,080
Mar 20, 2026	10.80	10.92	10.55	10.57	10.57	-1.86%	13,444,960
Mar 19, 2026	11.11	11.21	10.76	10.77	10.77	-4.35%	18,097,190
Mar 18, 2026	11.20	11.33	11.01	11.26	11.26	-1.92%	23,233,460
Mar 17, 2026	11.91	11.99	11.47	11.48	11.48	-3.69%	16,613,120
Mar 16, 2026	12.11	12.20	11.77	11.92	11.92	-1.65%	13,144,870
Mar 13, 2026	12.01	12.44	12.00	12.12	12.12	-0.16%	17,380,130
Mar 12, 2026	12.30	12.32	12.05	12.14	12.14	-0.82%	14,746,900
Mar 11, 2026	12.14	12.30	12.12	12.24	12.24	0.58%	12,397,120
Mar 10, 2026	12.01	12.21	12.01	12.17	12.17	1.84%	13,238,060
Mar 9, 2026	12.00	12.08	11.56	11.95	11.95	-2.77%	22,816,390