SHE:300063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.19	10.48	9.99	10.40	10.40	1.66%	39,239,370
May 27, 2026	10.60	10.80	10.17	10.23	10.23	-2.94%	41,520,000
May 26, 2026	10.85	10.90	10.28	10.54	10.54	-3.66%	43,958,480
May 25, 2026	11.40	11.56	10.82	10.94	10.94	-1.97%	42,835,660
May 22, 2026	11.28	11.39	10.98	11.16	11.16	-0.98%	37,631,710
May 21, 2026	11.87	12.16	11.18	11.27	11.27	-4.81%	57,685,450
May 20, 2026	12.21	12.34	11.68	11.84	11.84	-4.75%	62,210,400
May 19, 2026	12.16	12.75	12.02	12.43	12.43	1.22%	73,881,650
May 18, 2026	11.96	12.40	11.88	12.28	12.28	1.82%	64,020,300
May 15, 2026	11.91	12.70	11.91	12.06	12.06	2.20%	86,480,500
May 14, 2026	12.86	12.98	11.78	11.80	11.80	-6.35%	71,783,250
May 13, 2026	12.50	12.70	12.32	12.60	12.60	0.32%	55,455,250
May 12, 2026	12.87	12.99	12.46	12.56	12.56	-2.64%	59,443,860
May 11, 2026	12.97	13.24	12.82	12.90	12.90	-0.92%	100,280,000
May 8, 2026	13.11	13.88	13.01	13.02	13.02	1.09%	164,420,800
May 7, 2026	11.94	13.00	11.88	12.88	12.88	7.87%	117,515,500
May 6, 2026	11.61	12.17	11.61	11.94	11.94	4.46%	61,621,240
Apr 30, 2026	11.31	11.54	11.21	11.43	11.43	0.53%	33,281,580
Apr 29, 2026	11.20	11.59	11.19	11.37	11.37	3.84%	48,049,450
Apr 28, 2026	11.27	11.38	10.91	10.95	10.95	-4.37%	43,374,940
Apr 27, 2026	11.41	11.54	11.15	11.45	11.45	-0.52%	38,155,350
Apr 24, 2026	11.80	11.80	11.27	11.51	11.51	-5.19%	67,191,900
Apr 23, 2026	12.26	12.53	12.01	12.14	12.14	0.08%	84,664,200
Apr 22, 2026	12.20	12.29	11.95	12.13	12.13	-1.70%	54,921,440
Apr 21, 2026	12.57	12.75	12.22	12.34	12.34	-2.91%	64,520,900
Apr 20, 2026	12.15	13.04	12.11	12.71	12.71	4.01%	106,686,600
Apr 17, 2026	11.95	12.26	11.89	12.22	12.22	0.99%	64,624,900
Apr 16, 2026	11.89	12.22	11.89	12.10	12.10	2.46%	63,743,500
Apr 15, 2026	12.08	12.24	11.72	11.81	11.81	-2.24%	49,264,400
Apr 14, 2026	12.01	12.29	11.83	12.08	12.08	2.63%	78,064,600
Apr 13, 2026	11.64	11.91	11.60	11.77	11.77	-0.93%	36,542,360
Apr 10, 2026	12.19	12.25	11.88	11.88	11.88	-1.98%	67,109,190
Apr 9, 2026	12.10	12.36	11.95	12.12	12.12	-4.04%	99,430,860
Apr 8, 2026	11.37	12.80	11.33	12.63	12.63	14.82%	138,898,400
Apr 7, 2026	10.70	11.22	10.62	11.00	11.00	3.38%	39,580,400
Apr 3, 2026	11.12	11.14	10.64	10.64	10.64	-3.54%	35,703,300
Apr 2, 2026	11.27	11.34	10.96	11.03	11.03	-4.17%	47,863,400
Apr 1, 2026	11.82	11.95	11.40	11.51	11.51	-0.69%	76,890,400
Mar 31, 2026	11.50	11.97	11.48	11.59	11.59	-	57,469,090
Mar 30, 2026	11.16	11.60	11.16	11.59	11.59	1.58%	30,841,280
Mar 27, 2026	11.00	11.60	10.97	11.41	11.41	2.06%	34,453,800
Mar 26, 2026	11.47	11.59	11.11	11.18	11.18	-2.53%	25,865,600
Mar 25, 2026	11.23	11.64	11.20	11.47	11.47	2.14%	33,073,750
Mar 24, 2026	11.02	11.24	10.80	11.23	11.23	4.66%	42,052,900
Mar 23, 2026	11.24	11.32	10.68	10.73	10.73	-6.21%	42,210,460
Mar 20, 2026	11.99	12.08	11.44	11.44	11.44	-4.11%	36,566,220
Mar 19, 2026	12.04	12.13	11.85	11.93	11.93	-2.53%	32,157,170
Mar 18, 2026	12.00	12.26	11.86	12.24	12.24	2.68%	36,297,470
Mar 17, 2026	12.16	12.46	11.90	11.92	11.92	-1.65%	46,970,600
Mar 16, 2026	11.73	12.12	11.60	12.12	12.12	3.50%	46,631,150