SHE:300055 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	44,426,788
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%	22,396,766
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%	55,983,567
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%	48,425,695
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
Mar 12, 2026	10.97	11.02	10.61	10.73	10.73	-1.01%	35,141,400
Mar 11, 2026	11.00	11.15	10.79	10.84	10.84	-1.99%	49,386,950
Mar 10, 2026	10.65	11.70	10.46	11.06	11.06	0.09%	96,205,669
Mar 9, 2026	11.05	11.47	10.70	11.05	11.05	2.79%	76,280,370
Mar 6, 2026	10.15	11.05	10.01	10.75	10.75	4.17%	58,689,640
Mar 5, 2026	10.00	10.58	9.90	10.32	10.32	3.10%	66,733,930
Mar 4, 2026	9.74	10.15	9.31	10.01	10.01	0.60%	67,591,199
Mar 3, 2026	9.30	10.28	8.97	9.95	9.95	5.96%	91,992,580
Mar 2, 2026	9.10	9.45	8.98	9.39	9.39	3.53%	53,092,348
Feb 27, 2026	9.00	9.12	8.83	9.07	9.07	1.45%	16,092,420
Feb 26, 2026	9.09	9.51	8.90	8.94	8.94	-1.11%	19,402,630
Feb 25, 2026	8.98	9.10	8.73	9.04	9.04	0.78%	26,402,490
Feb 24, 2026	8.63	9.08	8.55	8.97	8.97	5.53%	32,979,110
Feb 13, 2026	8.43	8.68	8.38	8.50	8.50	0.95%	17,169,140