SHE:300055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.60	7.78	7.41	7.61	7.61	0.53%	19,307,340
Jun 17, 2026	7.70	7.76	7.50	7.57	7.57	-2.57%	13,725,578
Jun 16, 2026	7.71	8.02	7.44	7.77	7.77	0.78%	21,341,170
Jun 15, 2026	8.00	8.11	7.69	7.71	7.71	-4.10%	22,161,150
Jun 12, 2026	8.06	8.26	7.91	8.04	8.04	-0.62%	16,224,800
Jun 11, 2026	7.81	8.55	7.81	8.09	8.09	2.28%	29,662,150
Jun 10, 2026	7.80	7.95	7.64	7.91	7.91	1.15%	16,882,210
Jun 9, 2026	7.80	7.95	7.60	7.82	7.82	1.03%	21,843,201
Jun 8, 2026	8.23	8.38	7.65	7.74	7.74	-9.37%	35,136,918
Jun 5, 2026	8.28	8.79	8.06	8.54	8.54	3.77%	24,290,760
Jun 4, 2026	8.43	8.48	8.16	8.23	8.23	-3.63%	16,562,240
Jun 3, 2026	8.52	8.65	8.41	8.54	8.54	0.12%	13,580,280
Jun 2, 2026	8.84	9.14	8.43	8.53	8.53	-2.74%	24,075,850
Jun 1, 2026	8.27	9.14	8.25	8.77	8.77	5.66%	30,340,930
May 29, 2026	8.45	8.52	8.20	8.30	8.30	-1.78%	23,301,900
May 28, 2026	8.48	8.71	8.26	8.45	8.45	-	33,651,700
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