SHE:300047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.63	10.04	9.63	9.90	-	-0.10%	7,443,600
Jun 17, 2026	9.99	10.05	9.84	9.91	9.91	-1.10%	11,533,690
Jun 16, 2026	9.86	10.06	9.73	10.02	10.02	1.16%	13,739,080
Jun 15, 2026	9.72	10.04	9.72	9.92	9.91	2.80%	14,626,600
Jun 12, 2026	9.63	9.78	9.52	9.65	9.64	2.12%	15,660,590
Jun 11, 2026	9.90	9.95	9.37	9.45	9.44	-5.12%	18,086,950
Jun 10, 2026	10.16	10.29	9.86	9.96	9.94	-2.92%	14,872,480
Jun 9, 2026	10.29	10.35	10.10	10.26	10.24	0.20%	12,159,510
Jun 8, 2026	10.22	10.51	10.13	10.24	10.22	-2.29%	14,680,860
Jun 5, 2026	10.31	10.69	10.21	10.48	10.46	0.77%	20,051,820
Jun 4, 2026	11.30	11.30	10.36	10.40	10.38	-11.34%	39,954,790
Jun 3, 2026	11.93	12.03	11.71	11.73	11.71	-1.84%	16,484,810
Jun 2, 2026	12.24	12.30	11.86	11.95	11.93	-2.37%	15,333,720
Jun 1, 2026	11.94	12.43	11.90	12.24	12.22	1.49%	18,738,970
May 29, 2026	12.69	12.70	11.98	12.06	12.04	-4.96%	24,607,940
May 28, 2026	11.85	12.97	11.54	12.69	12.67	6.64%	40,907,420
May 27, 2026	12.25	12.55	11.86	11.90	11.88	-3.72%	20,181,050
May 26, 2026	12.60	12.79	12.11	12.36	12.34	-3.66%	27,791,650
May 25, 2026	12.48	13.08	12.47	12.83	12.81	5.77%	41,082,830
May 22, 2026	12.29	12.35	11.95	12.13	12.11	-0.66%	16,176,320
May 21, 2026	12.71	12.84	12.13	12.21	12.19	-3.71%	24,258,330
May 20, 2026	13.00	13.03	12.62	12.68	12.66	-3.35%	24,621,360
May 19, 2026	12.41	13.18	12.33	13.12	13.10	5.21%	37,104,330
May 18, 2026	12.28	12.50	12.19	12.47	12.45	1.22%	12,910,080
May 15, 2026	12.28	12.53	12.20	12.32	12.30	0.33%	15,594,300
May 14, 2026	12.89	12.96	12.28	12.28	12.26	-4.66%	24,028,970
May 13, 2026	12.70	12.95	12.60	12.88	12.86	1.74%	23,446,810
May 12, 2026	12.80	12.88	12.54	12.66	12.64	-2.01%	21,400,820
May 11, 2026	12.79	13.07	12.66	12.92	12.90	1.02%	28,621,470
May 8, 2026	12.72	12.97	12.68	12.79	12.77	-0.16%	23,661,700
May 7, 2026	12.74	12.81	12.60	12.81	12.79	0.63%	21,600,630
May 6, 2026	12.46	12.82	12.40	12.73	12.71	3.16%	26,812,520
Apr 30, 2026	12.40	12.49	12.32	12.34	12.32	-0.56%	15,792,560
Apr 29, 2026	12.46	12.60	12.40	12.41	12.39	-0.72%	20,723,680
Apr 28, 2026	12.56	12.68	12.39	12.50	12.48	-0.56%	20,970,080
Apr 27, 2026	12.46	12.63	12.27	12.57	12.55	2.53%	25,841,660
Apr 24, 2026	12.05	12.50	11.86	12.26	12.24	1.07%	20,789,750
Apr 23, 2026	12.38	12.44	12.05	12.13	12.11	-2.02%	12,379,820
Apr 22, 2026	12.08	12.39	12.00	12.38	12.36	1.98%	16,142,650
Apr 21, 2026	12.28	12.29	12.03	12.14	12.12	-1.62%	10,844,400
Apr 20, 2026	12.31	12.42	12.26	12.34	12.32	0.24%	12,113,400
Apr 17, 2026	12.35	12.39	12.21	12.31	12.29	-0.65%	11,118,430
Apr 16, 2026	12.10	12.43	12.05	12.39	12.37	2.82%	19,095,700
Apr 15, 2026	12.58	12.60	12.03	12.05	12.03	-1.55%	12,708,400
Apr 14, 2026	12.29	12.35	12.11	12.24	12.22	0.66%	10,834,500
Apr 13, 2026	12.08	12.21	12.00	12.16	12.14	0.08%	9,964,154
Apr 10, 2026	12.13	12.25	12.07	12.15	12.13	1.17%	12,239,260
Apr 9, 2026	12.10	12.20	11.99	12.01	11.99	-2.20%	13,397,630
Apr 8, 2026	11.74	12.29	11.74	12.28	12.26	6.69%	21,478,010
Apr 7, 2026	11.36	11.63	11.36	11.51	11.49	1.59%	9,710,723