SHE:300047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.29	12.55	11.90	11.94	-	-3.40%	14,443,054
May 26, 2026	12.60	12.79	12.11	12.36	12.36	-3.66%	27,791,650
May 25, 2026	12.48	13.08	12.47	12.83	12.83	5.77%	41,082,830
May 22, 2026	12.29	12.35	11.95	12.13	12.13	-0.66%	16,176,320
May 21, 2026	12.71	12.84	12.13	12.21	12.21	-3.71%	24,258,330
May 20, 2026	13.00	13.03	12.62	12.68	12.68	-3.35%	24,621,360
May 19, 2026	12.41	13.18	12.33	13.12	13.12	5.21%	37,104,330
May 18, 2026	12.28	12.50	12.19	12.47	12.47	1.22%	12,910,080
May 15, 2026	12.28	12.53	12.20	12.32	12.32	0.33%	15,594,300
May 14, 2026	12.89	12.96	12.28	12.28	12.28	-4.66%	24,028,970
May 13, 2026	12.70	12.95	12.60	12.88	12.88	1.74%	23,446,810
May 12, 2026	12.80	12.88	12.54	12.66	12.66	-2.01%	21,400,820
May 11, 2026	12.79	13.07	12.66	12.92	12.92	1.02%	28,621,470
May 8, 2026	12.72	12.97	12.68	12.79	12.79	-0.16%	23,661,700
May 7, 2026	12.74	12.81	12.60	12.81	12.81	0.63%	21,600,630
May 6, 2026	12.46	12.82	12.40	12.73	12.73	3.16%	26,812,520
Apr 30, 2026	12.40	12.49	12.32	12.34	12.34	-0.56%	15,792,560
Apr 29, 2026	12.46	12.60	12.40	12.41	12.41	-0.72%	20,723,680
Apr 28, 2026	12.56	12.68	12.39	12.50	12.50	-0.56%	20,970,080
Apr 27, 2026	12.46	12.63	12.27	12.57	12.57	2.53%	25,841,660
Apr 24, 2026	12.05	12.50	11.86	12.26	12.26	1.07%	20,789,750
Apr 23, 2026	12.38	12.44	12.05	12.13	12.13	-2.02%	12,379,820
Apr 22, 2026	12.08	12.39	12.00	12.38	12.38	1.98%	16,142,650
Apr 21, 2026	12.28	12.29	12.03	12.14	12.14	-1.62%	10,844,400
Apr 20, 2026	12.31	12.42	12.26	12.34	12.34	0.24%	12,113,400
Apr 17, 2026	12.35	12.39	12.21	12.31	12.31	-0.65%	11,118,430
Apr 16, 2026	12.10	12.43	12.05	12.39	12.39	2.82%	19,095,700
Apr 15, 2026	12.58	12.60	12.03	12.05	12.05	-1.55%	12,708,400
Apr 14, 2026	12.29	12.35	12.11	12.24	12.24	0.66%	10,834,500
Apr 13, 2026	12.08	12.21	12.00	12.16	12.16	0.08%	9,964,154
Apr 10, 2026	12.13	12.25	12.07	12.15	12.15	1.17%	12,239,260
Apr 9, 2026	12.10	12.20	11.99	12.01	12.01	-2.20%	13,397,630
Apr 8, 2026	11.74	12.29	11.74	12.28	12.28	6.69%	21,478,010
Apr 7, 2026	11.36	11.63	11.36	11.51	11.51	1.59%	9,710,723
Apr 3, 2026	11.68	11.74	11.32	11.33	11.33	-2.41%	10,287,020
Apr 2, 2026	11.98	11.98	11.56	11.61	11.61	-3.09%	11,793,880
Apr 1, 2026	12.10	12.14	11.91	11.98	11.98	1.10%	10,238,000
Mar 31, 2026	12.12	12.19	11.83	11.85	11.85	-0.67%	11,765,560
Mar 30, 2026	11.78	11.98	11.61	11.93	11.93	-0.17%	10,279,200
Mar 27, 2026	11.60	11.99	11.57	11.95	11.95	1.53%	9,558,300
Mar 26, 2026	12.13	12.22	11.71	11.77	11.77	-3.29%	14,060,960
Mar 25, 2026	11.82	12.33	11.82	12.17	12.17	3.22%	18,227,300
Mar 24, 2026	11.71	11.83	11.47	11.79	11.79	2.17%	14,967,170
Mar 23, 2026	11.90	12.14	11.42	11.54	11.54	-5.87%	22,306,200
Mar 20, 2026	13.04	13.18	12.24	12.26	12.26	-5.76%	28,827,310
Mar 19, 2026	12.89	13.15	12.86	13.01	13.01	-0.91%	15,575,660
Mar 18, 2026	12.81	13.16	12.73	13.13	13.13	3.30%	18,391,180
Mar 17, 2026	12.96	13.08	12.69	12.71	12.71	-2.31%	11,907,600
Mar 16, 2026	12.78	13.01	12.77	13.01	13.01	1.25%	11,024,340
Mar 13, 2026	13.24	13.26	12.82	12.85	12.85	-3.96%	19,726,580