SHE:300053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.36	16.36	15.56	15.80	-	-1.99%	15,214,893
Jun 22, 2026	16.50	16.76	15.51	16.12	16.12	-1.83%	30,759,309
Jun 18, 2026	16.36	16.65	16.00	16.42	16.42	-1.38%	28,231,750
Jun 17, 2026	16.05	17.07	15.83	16.65	16.65	2.84%	34,326,510
Jun 16, 2026	16.80	16.91	16.15	16.19	16.19	-2.88%	31,624,400
Jun 15, 2026	16.70	16.83	16.40	16.67	16.67	-1.01%	27,546,920
Jun 12, 2026	17.10	17.38	16.77	16.84	16.84	0.60%	30,479,990
Jun 11, 2026	15.64	17.10	15.48	16.74	16.74	4.82%	31,952,430
Jun 10, 2026	16.60	17.05	15.74	15.97	15.97	-5.67%	26,191,950
Jun 9, 2026	16.75	16.96	16.33	16.93	16.93	-0.18%	28,075,059
Jun 8, 2026	16.17	17.60	16.06	16.96	16.96	2.91%	40,714,238
Jun 5, 2026	15.99	16.78	15.58	16.48	16.48	4.44%	38,316,530
Jun 4, 2026	15.61	15.85	15.43	15.78	15.78	-0.69%	18,358,580
Jun 3, 2026	15.60	16.35	15.52	15.89	15.89	1.15%	29,379,190
Jun 2, 2026	15.57	15.98	14.81	15.71	15.71	0.71%	29,958,440
Jun 1, 2026	16.69	16.69	15.51	15.60	15.60	-6.47%	35,986,920
May 29, 2026	17.21	17.96	16.50	16.68	16.68	-0.95%	34,738,820
May 28, 2026	16.78	16.96	16.33	16.84	16.84	0.30%	22,542,910
May 27, 2026	17.22	17.60	16.67	16.79	16.79	-2.16%	24,726,540
May 26, 2026	18.20	18.20	16.88	17.16	17.16	-6.08%	34,488,620
May 25, 2026	17.99	18.61	17.99	18.27	18.27	2.93%	31,658,740
May 22, 2026	17.51	17.77	17.17	17.75	17.75	1.60%	25,670,370
May 21, 2026	18.84	19.01	17.35	17.47	17.47	-6.23%	37,561,200
May 20, 2026	18.90	19.08	18.55	18.63	18.63	-2.61%	27,950,330
May 19, 2026	19.20	19.54	18.80	19.13	19.13	-1.39%	29,336,040
May 18, 2026	18.92	19.88	18.91	19.40	19.40	2.05%	34,245,370
May 15, 2026	19.72	19.97	18.80	19.01	19.01	-2.61%	36,286,120
May 14, 2026	20.56	20.70	19.51	19.52	19.52	-4.55%	45,985,260
May 13, 2026	19.53	20.85	19.41	20.45	20.45	4.02%	60,323,860
May 12, 2026	20.10	20.13	19.45	19.66	19.66	-2.33%	42,365,210
May 11, 2026	20.38	20.50	19.90	20.13	20.13	0.75%	63,409,180
May 8, 2026	19.18	20.06	19.07	19.98	19.98	2.57%	59,297,990
May 7, 2026	19.50	19.63	19.11	19.48	19.48	-	52,855,470
May 6, 2026	18.21	20.57	18.21	19.48	19.48	8.83%	79,288,440
Apr 30, 2026	16.83	18.12	16.70	17.90	17.90	6.74%	45,052,750
Apr 29, 2026	16.50	16.96	16.45	16.77	16.77	0.66%	20,663,790
Apr 28, 2026	17.00	17.17	16.42	16.66	16.66	-6.98%	46,880,550
Apr 27, 2026	18.00	18.16	17.75	17.91	17.91	-0.44%	22,960,010
Apr 24, 2026	18.35	18.58	17.92	17.99	17.99	-2.49%	23,686,290
Apr 23, 2026	18.88	19.10	18.35	18.45	18.45	-2.48%	30,046,240
Apr 22, 2026	18.68	19.00	18.56	18.92	18.92	0.11%	29,047,420
Apr 21, 2026	18.90	19.28	18.74	18.90	18.90	-0.58%	37,240,370
Apr 20, 2026	18.45	19.02	18.37	19.01	19.01	3.43%	44,878,870
Apr 17, 2026	18.00	18.48	17.91	18.38	18.38	1.38%	28,209,970
Apr 16, 2026	18.16	18.28	17.89	18.13	18.13	-0.33%	30,139,100
Apr 15, 2026	18.33	18.76	18.11	18.19	18.19	-0.55%	39,625,870
Apr 14, 2026	17.93	18.29	17.82	18.29	18.29	2.87%	35,340,240
Apr 13, 2026	17.40	18.03	17.34	17.78	17.78	1.02%	26,171,700
Apr 10, 2026	17.86	18.14	17.60	17.60	17.60	-0.85%	36,229,490
Apr 9, 2026	17.48	18.28	17.38	17.75	17.75	0.57%	48,151,050