SHE:300048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.85	5.97	5.82	5.90	-	0.68%	7,941,500
May 27, 2026	5.89	6.03	5.82	5.86	5.86	-0.17%	16,278,200
May 26, 2026	5.91	5.91	5.77	5.87	5.87	-0.84%	14,191,300
May 25, 2026	5.94	6.01	5.85	5.92	5.92	0.34%	13,725,020
May 22, 2026	5.85	5.95	5.78	5.90	5.90	1.55%	16,758,940
May 21, 2026	6.09	6.13	5.79	5.81	5.81	-4.28%	23,451,340
May 20, 2026	6.17	6.19	6.04	6.07	6.07	-2.25%	16,758,040
May 19, 2026	6.22	6.26	6.13	6.21	6.21	-0.16%	14,269,810
May 18, 2026	6.16	6.26	6.05	6.22	6.22	0.81%	13,099,130
May 15, 2026	6.19	6.27	6.08	6.17	6.17	-0.32%	19,802,920
May 14, 2026	6.39	6.42	6.10	6.19	6.19	-3.13%	32,155,900
May 13, 2026	6.32	6.47	6.31	6.39	6.39	0.95%	15,856,920
May 12, 2026	6.50	6.53	6.31	6.33	6.33	-2.62%	21,170,140
May 11, 2026	6.56	6.61	6.46	6.50	6.50	-0.76%	20,249,470
May 8, 2026	6.65	6.76	6.51	6.55	6.55	-2.09%	21,627,940
May 7, 2026	6.55	6.73	6.46	6.69	6.69	2.92%	33,236,280
May 6, 2026	6.44	6.57	6.44	6.50	6.50	0.93%	18,727,850
Apr 30, 2026	6.44	6.44	6.34	6.44	6.44	0.47%	12,021,700
Apr 29, 2026	6.28	6.46	6.28	6.41	6.41	1.26%	14,032,140
Apr 28, 2026	6.44	6.44	6.29	6.33	6.33	-2.01%	20,458,730
Apr 27, 2026	6.45	6.51	6.41	6.46	6.46	-0.46%	14,543,480
Apr 24, 2026	6.43	6.54	6.35	6.49	6.49	-0.31%	21,517,380
Apr 23, 2026	6.75	6.83	6.42	6.51	6.51	-7.79%	72,012,300
Apr 22, 2026	7.13	7.16	6.97	7.06	7.06	1.00%	33,077,980
Apr 21, 2026	7.15	7.15	6.91	6.99	6.99	-3.32%	42,383,490
Apr 20, 2026	6.83	7.37	6.80	7.23	7.23	5.55%	56,164,210
Apr 17, 2026	6.75	6.87	6.68	6.85	6.85	1.03%	27,066,870
Apr 16, 2026	6.76	6.87	6.75	6.78	6.78	-	19,128,700
Apr 15, 2026	6.84	6.92	6.76	6.78	6.78	-0.44%	25,452,300
Apr 14, 2026	6.81	6.87	6.72	6.81	6.81	0.29%	22,186,550
Apr 13, 2026	6.76	6.82	6.65	6.79	6.79	-0.29%	23,068,190
Apr 10, 2026	6.62	6.92	6.62	6.81	6.81	3.65%	32,620,070
Apr 9, 2026	6.69	6.71	6.56	6.57	6.57	-2.67%	21,991,020
Apr 8, 2026	6.60	6.75	6.60	6.75	6.75	4.49%	23,122,640
Apr 7, 2026	6.46	6.59	6.43	6.46	6.46	0.31%	16,636,680
Apr 3, 2026	6.68	6.71	6.41	6.44	6.44	-3.59%	22,897,810
Apr 2, 2026	6.76	6.93	6.62	6.68	6.68	-0.89%	27,949,120
Apr 1, 2026	6.77	6.84	6.71	6.74	6.74	1.66%	21,930,860
Mar 31, 2026	6.71	6.86	6.62	6.63	6.63	-1.34%	22,310,830
Mar 30, 2026	6.79	6.84	6.56	6.72	6.72	-1.75%	29,656,070
Mar 27, 2026	6.74	6.92	6.68	6.84	6.84	0.15%	28,165,660
Mar 26, 2026	7.34	7.35	6.80	6.83	6.83	-7.33%	55,627,770
Mar 25, 2026	7.20	7.54	7.15	7.37	7.37	2.65%	42,999,890
Mar 24, 2026	7.28	7.36	6.97	7.18	7.18	0.84%	42,601,680
Mar 23, 2026	7.55	7.56	7.02	7.12	7.12	-8.25%	66,093,720
Mar 20, 2026	7.85	8.17	7.57	7.76	7.76	-	54,112,590
Mar 19, 2026	7.70	7.91	7.65	7.76	7.76	-	35,984,660
Mar 18, 2026	7.66	7.80	7.63	7.76	7.76	1.57%	22,538,220
Mar 17, 2026	7.86	7.90	7.62	7.64	7.64	-2.68%	31,559,510
Mar 16, 2026	7.89	7.96	7.70	7.85	7.85	-1.38%	35,685,130