SHE:300056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.47	8.47	7.93	7.94	-	-1.98%	3,317,900
Jun 17, 2026	8.23	8.43	8.08	8.10	8.10	-2.29%	22,068,490
Jun 16, 2026	8.20	8.55	8.08	8.29	8.29	1.22%	20,718,930
Jun 15, 2026	8.41	8.53	8.15	8.19	8.19	-0.97%	26,806,670
Jun 12, 2026	8.47	8.59	8.26	8.27	8.27	-1.19%	23,385,820
Jun 11, 2026	8.89	9.06	8.20	8.37	8.37	-6.58%	23,950,100
Jun 10, 2026	9.20	9.28	8.78	8.96	8.96	-4.78%	27,265,110
Jun 9, 2026	9.92	10.05	9.30	9.41	9.41	-5.05%	25,572,316
Jun 8, 2026	9.73	10.28	9.63	9.91	9.91	-	24,242,880
Jun 5, 2026	10.05	10.18	9.66	9.91	9.91	-0.40%	19,200,230
Jun 4, 2026	9.58	10.20	9.58	9.95	9.95	2.90%	19,495,100
Jun 3, 2026	9.83	9.87	9.58	9.67	9.67	-1.73%	13,571,410
Jun 2, 2026	9.81	10.04	9.62	9.84	9.84	-0.61%	12,734,550
Jun 1, 2026	9.68	10.49	9.67	9.90	9.90	1.64%	23,935,040
May 29, 2026	10.30	10.37	9.60	9.74	9.74	-5.44%	22,078,760
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