SHE:300056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.16	10.46	10.15	10.30	10.30	0.49%	13,795,240
May 27, 2026	10.68	10.82	10.21	10.25	10.25	-4.56%	18,087,790
May 26, 2026	10.91	11.20	10.20	10.74	10.74	-2.27%	37,526,950
May 25, 2026	10.88	11.08	10.67	10.99	10.99	1.01%	15,700,530
May 22, 2026	10.62	10.95	10.58	10.88	10.88	2.54%	13,733,700
May 21, 2026	10.85	11.12	10.54	10.61	10.61	-2.84%	30,061,570
May 20, 2026	11.10	11.15	10.90	10.92	10.92	-2.06%	22,637,600
May 19, 2026	11.02	11.31	11.02	11.15	11.15	0.36%	13,923,770
May 18, 2026	11.40	11.57	11.01	11.11	11.11	-3.56%	23,907,780
May 15, 2026	11.52	11.88	11.41	11.52	11.52	-0.26%	17,279,200
May 14, 2026	11.80	12.08	11.46	11.55	11.55	-1.95%	17,190,230
May 13, 2026	11.60	11.92	11.45	11.78	11.78	2.79%	20,552,850
May 12, 2026	11.62	11.90	11.18	11.46	11.46	-2.05%	35,828,400
May 11, 2026	12.09	12.29	11.55	11.70	11.70	-4.57%	35,521,520
May 8, 2026	11.74	12.50	11.63	12.26	12.26	3.90%	34,276,400
May 7, 2026	11.45	12.01	11.15	11.80	11.80	2.16%	33,306,880
May 6, 2026	11.22	11.58	10.86	11.55	11.55	4.05%	35,834,040
Apr 30, 2026	10.75	11.26	10.65	11.10	11.10	2.78%	35,447,610
Apr 29, 2026	9.98	10.95	9.98	10.80	10.80	6.93%	38,035,620
Apr 28, 2026	10.17	10.28	9.90	10.10	10.10	-0.10%	25,251,900
Apr 27, 2026	9.29	10.20	9.19	10.11	10.11	7.67%	43,608,910
Apr 24, 2026	9.11	9.78	8.36	9.39	9.39	0.97%	44,964,550
Apr 23, 2026	9.53	9.72	9.27	9.30	9.30	-2.41%	17,056,100
Apr 22, 2026	9.61	9.78	9.42	9.53	9.53	-2.16%	18,403,320
Apr 21, 2026	9.40	9.95	9.28	9.74	9.74	3.07%	27,251,230
Apr 20, 2026	9.29	9.48	9.11	9.45	9.45	2.49%	21,629,130
Apr 17, 2026	9.22	9.40	9.16	9.22	9.22	-1.28%	8,393,336
Apr 16, 2026	9.20	9.43	9.01	9.34	9.34	1.97%	16,534,530
Apr 15, 2026	9.38	9.39	9.11	9.16	9.16	-2.24%	11,088,920
Apr 14, 2026	9.41	9.48	9.27	9.37	9.37	0.32%	10,797,490
Apr 13, 2026	9.25	9.50	9.16	9.34	9.34	-0.21%	12,500,200
Apr 10, 2026	9.25	9.55	8.97	9.36	9.36	1.85%	23,605,420
Apr 9, 2026	8.74	9.43	8.67	9.19	9.19	4.20%	24,605,160
Apr 8, 2026	8.54	8.83	8.47	8.82	8.82	5.00%	12,232,270
Apr 7, 2026	8.35	8.47	8.35	8.40	8.40	-	5,162,827
Apr 3, 2026	8.69	8.69	8.28	8.40	8.40	-3.45%	12,761,700
Apr 2, 2026	8.51	8.82	8.46	8.70	8.70	1.75%	14,476,280
Apr 1, 2026	8.72	8.72	8.43	8.55	8.55	-0.12%	9,325,546
Mar 31, 2026	8.69	8.86	8.50	8.56	8.56	-1.38%	10,159,600
Mar 30, 2026	8.67	8.78	8.50	8.68	8.68	-1.36%	8,124,798
Mar 27, 2026	8.54	8.85	8.53	8.80	8.80	1.97%	7,514,526
Mar 26, 2026	8.98	8.99	8.59	8.63	8.63	-3.90%	11,129,410
Mar 25, 2026	8.88	9.02	8.81	8.98	8.98	1.35%	9,685,106
Mar 24, 2026	8.62	8.88	8.41	8.86	8.86	4.98%	14,268,550
Mar 23, 2026	8.71	8.85	8.32	8.44	8.44	-5.06%	14,578,940
Mar 20, 2026	9.10	9.22	8.84	8.89	8.89	-2.31%	12,539,610
Mar 19, 2026	9.34	9.35	9.07	9.10	9.10	-3.60%	14,757,400
Mar 18, 2026	9.20	9.58	9.19	9.44	9.44	1.83%	19,381,110
Mar 17, 2026	9.13	9.54	9.07	9.27	9.27	1.31%	20,191,440
Mar 16, 2026	9.26	9.37	9.01	9.15	9.15	-1.61%	21,808,780