SHE:300055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	9.47	9.47	8.20	8.45	8.45	-10.30%	47,542,000
May 26, 2026	9.71	9.80	9.27	9.42	9.42	-3.58%	19,076,320
May 25, 2026	10.11	10.16	9.58	9.77	9.77	-3.27%	23,430,000
May 22, 2026	9.69	10.19	9.62	10.10	10.10	4.12%	19,843,890
May 21, 2026	10.14	10.51	9.62	9.70	9.70	-2.51%	31,732,920
May 20, 2026	9.71	10.00	9.44	9.95	9.95	2.37%	26,969,210
May 19, 2026	9.96	9.98	9.56	9.72	9.72	-1.92%	19,731,240
May 18, 2026	10.15	10.20	9.83	9.91	9.91	-2.65%	22,651,620
May 15, 2026	11.00	11.16	9.87	10.18	10.18	-6.95%	54,556,770
May 14, 2026	11.10	11.27	10.75	10.94	10.94	-1.88%	23,489,390
May 13, 2026	11.05	11.34	10.95	11.15	11.15	1.09%	17,546,570
May 12, 2026	11.40	11.49	10.96	11.03	11.03	-3.42%	24,080,600
May 11, 2026	11.17	11.68	11.11	11.42	11.42	2.24%	29,809,330
May 8, 2026	10.95	11.38	10.83	11.17	11.17	1.45%	22,668,790
May 7, 2026	11.39	11.76	10.85	11.01	11.01	-3.42%	37,077,680
May 6, 2026	11.63	11.77	11.25	11.40	11.40	-1.89%	20,484,990
Apr 30, 2026	11.45	11.70	11.40	11.62	11.62	1.93%	17,644,810
Apr 29, 2026	11.40	11.66	11.28	11.40	11.40	-0.09%	16,217,420
Apr 28, 2026	11.67	11.67	11.13	11.41	11.41	-2.31%	22,701,920
Apr 27, 2026	11.48	12.05	11.31	11.68	11.68	1.65%	27,240,040
Apr 24, 2026	11.90	11.90	11.00	11.49	11.49	-4.96%	39,542,300
Apr 23, 2026	11.66	12.21	11.40	12.09	12.09	4.49%	29,962,830
Apr 22, 2026	11.47	11.71	11.35	11.57	11.57	0.52%	21,565,730
Apr 21, 2026	11.41	11.75	11.38	11.51	11.51	0.17%	22,725,030
Apr 20, 2026	12.39	12.42	10.85	11.49	11.49	-7.19%	57,072,770
Apr 17, 2026	12.05	12.68	12.00	12.38	12.38	2.48%	28,427,350
Apr 16, 2026	12.48	12.56	11.92	12.08	12.08	-2.82%	32,595,500
Apr 15, 2026	12.51	12.95	12.26	12.43	12.43	-1.19%	29,357,190
Apr 14, 2026	12.50	13.12	12.13	12.58	12.58	1.04%	37,284,380
Apr 13, 2026	11.74	12.65	11.52	12.45	12.45	7.14%	44,426,780
Apr 10, 2026	11.67	11.84	11.46	11.62	11.62	1.04%	29,027,800
Apr 9, 2026	11.65	11.65	11.30	11.50	11.50	0.17%	22,396,760
Apr 8, 2026	11.20	11.66	11.10	11.48	11.48	1.95%	31,154,330
Apr 7, 2026	11.14	11.32	10.75	11.26	11.26	0.45%	29,365,830
Apr 3, 2026	12.10	12.15	11.18	11.21	11.21	-8.11%	55,983,560
Apr 2, 2026	11.30	12.50	11.29	12.20	12.20	8.06%	72,791,860
Apr 1, 2026	11.26	11.51	11.08	11.29	11.29	0.71%	28,828,190
Mar 31, 2026	11.34	11.54	11.17	11.21	11.21	-0.71%	27,294,210
Mar 30, 2026	11.15	11.39	11.03	11.29	11.29	0.44%	26,262,830
Mar 27, 2026	10.85	11.30	10.65	11.24	11.24	3.69%	38,501,620
Mar 26, 2026	10.88	11.00	10.53	10.84	10.84	1.98%	37,748,930
Mar 25, 2026	9.68	10.83	9.55	10.63	10.63	10.61%	48,425,690
Mar 24, 2026	9.13	9.61	9.12	9.61	9.61	6.78%	34,464,780
Mar 23, 2026	9.29	9.35	8.83	9.00	9.00	-4.66%	35,157,230
Mar 20, 2026	9.93	9.94	9.42	9.44	9.44	-4.65%	28,328,440
Mar 19, 2026	10.04	10.10	9.84	9.90	9.90	-2.17%	19,712,710
Mar 18, 2026	10.17	10.29	9.95	10.12	10.12	-0.88%	19,377,890
Mar 17, 2026	10.39	10.65	10.17	10.21	10.21	-1.83%	26,492,600
Mar 16, 2026	10.84	10.89	10.35	10.40	10.40	-3.17%	36,195,340
Mar 13, 2026	10.70	11.14	10.61	10.74	10.74	0.09%	36,024,400