SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.20	17.50	16.76	16.99	-	-3.63%	174,093,212
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
Apr 3, 2026	13.97	14.02	13.31	13.37	13.37	-3.54%	217,365,600
Apr 2, 2026	14.40	14.40	13.77	13.86	13.86	-5.00%	292,664,700
Apr 1, 2026	15.15	15.23	14.33	14.59	14.59	-1.42%	391,041,400
Mar 31, 2026	14.34	15.26	14.33	14.80	14.80	2.78%	485,863,600
Mar 30, 2026	14.04	14.40	13.92	14.40	14.40	0.98%	152,862,300
Mar 27, 2026	13.85	14.49	13.85	14.26	14.26	1.42%	191,018,800
Mar 26, 2026	14.34	14.63	13.95	14.06	14.06	-2.43%	151,450,600
Mar 25, 2026	13.98	14.62	13.98	14.41	14.41	3.52%	225,759,100
Mar 24, 2026	13.96	14.03	13.50	13.92	13.92	2.20%	196,789,700
Mar 23, 2026	14.29	14.40	13.50	13.62	13.62	-6.13%	240,076,600
Mar 20, 2026	15.09	15.15	14.50	14.51	14.51	-3.07%	190,896,900
Mar 19, 2026	15.14	15.22	14.90	14.97	14.97	-3.29%	205,823,200
Mar 18, 2026	15.48	15.57	15.14	15.48	15.48	1.98%	198,779,900
Mar 17, 2026	15.48	15.98	15.17	15.18	15.18	-1.43%	271,503,800
Mar 16, 2026	14.96	15.48	14.79	15.40	15.40	2.80%	293,391,500
Mar 13, 2026	15.66	15.71	14.93	14.98	14.98	-4.34%	281,739,200
Mar 12, 2026	16.20	16.30	15.57	15.66	15.66	-3.39%	310,611,600
Mar 11, 2026	16.85	16.92	16.19	16.21	16.21	-4.08%	326,526,800
Mar 10, 2026	17.00	17.73	16.67	16.90	16.90	0.78%	428,229,900