SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.85	15.60	14.65	15.25	15.25	2.01%	316,256,500
Jun 17, 2026	14.88	15.03	14.74	14.95	14.95	-0.86%	190,859,100
Jun 16, 2026	15.00	15.34	14.73	15.08	15.08	0.07%	223,989,100
Jun 15, 2026	14.63	15.15	14.63	15.07	15.07	4.94%	237,975,200
Jun 12, 2026	14.59	14.97	14.31	14.36	14.36	-0.35%	202,134,800
Jun 11, 2026	14.62	14.74	14.23	14.41	14.41	-2.31%	193,947,800
Jun 10, 2026	15.19	15.47	14.61	14.75	14.75	-5.21%	235,972,000
Jun 9, 2026	15.20	15.70	14.81	15.56	15.56	3.39%	243,139,617
Jun 8, 2026	14.61	15.73	14.57	15.05	15.05	-2.84%	250,017,998
Jun 5, 2026	16.16	16.35	15.38	15.49	15.49	-2.64%	277,144,000
Jun 4, 2026	16.20	16.22	15.72	15.91	15.91	-3.87%	279,003,500
Jun 3, 2026	16.65	16.99	16.04	16.55	16.55	-3.16%	349,017,200
Jun 2, 2026	17.72	17.73	16.66	17.09	17.09	-4.84%	449,380,700
Jun 1, 2026	16.83	18.30	16.65	17.96	17.96	7.54%	601,937,600
May 29, 2026	16.70	17.31	16.46	16.70	16.70	3.34%	477,321,400
May 28, 2026	15.71	16.35	15.41	16.16	16.16	2.47%	304,881,600
May 27, 2026	16.35	16.65	15.74	15.77	15.77	-2.95%	293,626,100
May 26, 2026	16.43	16.45	15.76	16.25	16.25	-3.16%	349,101,700
May 25, 2026	17.46	17.66	16.66	16.78	16.78	-1.93%	306,160,000
May 22, 2026	17.20	17.50	16.76	17.11	17.11	-2.95%	334,629,300
May 21, 2026	17.80	18.55	17.34	17.63	17.63	-0.34%	414,082,300
May 20, 2026	18.25	18.44	17.50	17.69	17.69	-4.89%	385,341,900
May 19, 2026	17.73	19.00	17.53	18.60	18.60	3.91%	502,603,800
May 18, 2026	17.19	18.39	17.09	17.90	17.90	1.36%	336,923,000
May 15, 2026	17.50	18.49	17.50	17.66	17.66	1.79%	415,880,500
May 14, 2026	19.25	19.39	17.31	17.35	17.35	-7.91%	465,684,700
May 13, 2026	18.01	18.98	17.61	18.84	18.84	3.46%	454,620,400
May 12, 2026	18.62	18.88	18.01	18.21	18.21	-3.80%	445,127,000
May 11, 2026	18.88	19.65	18.59	18.93	18.93	1.28%	603,378,200
May 8, 2026	19.70	19.88	18.57	18.69	18.69	-3.16%	700,214,400
May 7, 2026	18.13	19.85	17.92	19.30	19.30	6.93%	764,361,900
May 6, 2026	17.70	18.31	17.70	18.05	18.05	5.43%	464,222,300
Apr 30, 2026	17.22	17.58	17.02	17.12	17.12	-1.55%	288,246,400
Apr 29, 2026	16.88	17.71	16.80	17.39	17.39	4.19%	432,172,400
Apr 28, 2026	17.02	17.24	16.56	16.69	16.69	-3.36%	344,744,600
Apr 27, 2026	17.41	17.67	17.18	17.27	17.27	-0.75%	380,335,900
Apr 24, 2026	18.08	18.37	17.25	17.40	17.40	-8.42%	648,577,300
Apr 23, 2026	19.40	20.41	18.86	19.00	19.00	-1.25%	723,918,300
Apr 22, 2026	18.70	19.56	18.46	19.24	19.24	2.39%	579,850,900
Apr 21, 2026	19.12	19.65	18.62	18.79	18.79	-3.79%	567,175,800
Apr 20, 2026	17.93	20.69	17.65	19.53	19.53	8.50%	792,245,000
Apr 17, 2026	16.96	18.22	16.74	18.00	18.00	4.65%	739,231,300
Apr 16, 2026	16.85	17.73	16.82	17.20	17.20	4.69%	606,750,000
Apr 15, 2026	17.13	17.40	16.31	16.43	16.43	-4.86%	503,350,100
Apr 14, 2026	16.93	17.48	16.80	17.27	17.27	4.41%	658,445,100
Apr 13, 2026	16.16	16.97	16.00	16.54	16.54	0.30%	438,131,800
Apr 10, 2026	16.67	17.09	16.44	16.49	16.49	-1.02%	547,469,000
Apr 9, 2026	16.40	16.95	16.14	16.66	16.66	2.15%	865,074,200
Apr 8, 2026	14.16	16.31	14.16	16.31	16.31	20.01%	584,131,600
Apr 7, 2026	13.58	13.85	13.34	13.59	13.59	1.65%	173,046,900