SHE:300106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.85	14.14	13.44	13.79	13.79	-0.58%	9,809,882
May 27, 2026	14.22	14.30	13.70	13.87	13.87	-1.70%	12,004,787
May 26, 2026	13.97	14.79	13.75	14.11	14.11	1.07%	13,131,110
May 25, 2026	13.88	14.29	13.71	13.96	13.96	0.58%	9,552,100
May 22, 2026	13.57	14.32	13.36	13.88	13.88	2.44%	13,364,784
May 21, 2026	14.07	14.30	13.38	13.55	13.55	-4.38%	13,661,659
May 20, 2026	14.00	14.68	13.75	14.17	14.17	1.14%	16,088,300
May 19, 2026	14.06	14.53	13.83	14.01	14.01	-0.57%	12,869,230
May 18, 2026	13.80	14.38	13.63	14.09	14.09	3.15%	14,287,160
May 15, 2026	13.64	13.99	13.39	13.66	13.66	0.66%	12,574,920
May 14, 2026	13.43	14.20	13.19	13.57	13.57	0.97%	17,075,600
May 13, 2026	13.46	13.60	13.10	13.44	13.44	-0.81%	13,796,750
May 12, 2026	14.10	14.10	13.26	13.55	13.55	-2.94%	16,826,060
May 11, 2026	14.00	14.50	13.58	13.96	13.96	-0.50%	23,610,500
May 8, 2026	12.46	14.26	12.16	14.03	14.03	13.42%	33,658,740
May 7, 2026	12.00	12.57	11.66	12.37	12.37	2.06%	21,493,110
May 6, 2026	11.50	12.12	11.34	12.12	12.12	4.84%	20,332,280
Apr 30, 2026	10.97	11.63	10.91	11.56	11.56	5.38%	16,781,260
Apr 29, 2026	10.71	11.11	10.71	10.97	10.97	0.92%	10,217,790
Apr 28, 2026	10.88	10.96	10.70	10.87	10.87	-0.28%	12,071,170
Apr 27, 2026	10.72	11.28	10.55	10.90	10.90	1.21%	20,946,310
Apr 24, 2026	10.61	10.93	10.40	10.77	10.77	1.32%	26,485,420
Apr 23, 2026	9.81	11.20	9.78	10.63	10.63	11.89%	33,180,100
Apr 22, 2026	9.67	9.69	9.47	9.50	9.50	-1.55%	4,804,736
Apr 21, 2026	9.80	9.90	9.58	9.65	9.65	-1.13%	5,998,700
Apr 20, 2026	9.75	9.80	9.67	9.76	9.76	0.31%	4,000,629
Apr 17, 2026	9.82	9.87	9.63	9.73	9.73	-1.22%	4,417,299
Apr 16, 2026	9.62	9.91	9.53	9.85	9.85	2.28%	6,666,779
Apr 15, 2026	9.76	9.79	9.58	9.63	9.63	-1.33%	5,095,504
Apr 14, 2026	9.86	9.89	9.57	9.76	9.76	-0.20%	6,181,604
Apr 13, 2026	9.75	9.86	9.60	9.78	9.78	0.41%	6,041,605
Apr 10, 2026	9.83	9.96	9.73	9.74	9.74	0.83%	6,199,800
Apr 9, 2026	9.99	10.02	9.61	9.66	9.66	-3.30%	6,266,300
Apr 8, 2026	9.86	10.03	9.79	9.99	9.99	2.78%	5,921,118
Apr 7, 2026	9.30	9.74	9.24	9.72	9.72	4.52%	10,039,500
Apr 3, 2026	9.80	9.82	9.28	9.30	9.30	-5.10%	6,669,700
Apr 2, 2026	9.99	10.09	9.69	9.80	9.80	-2.20%	5,233,800
Apr 1, 2026	10.10	10.17	9.92	10.02	10.02	0.60%	5,192,700
Mar 31, 2026	10.18	10.32	9.91	9.96	9.96	-1.48%	5,702,600
Mar 30, 2026	10.06	10.16	9.92	10.11	10.11	0.20%	5,295,202
Mar 27, 2026	9.85	10.12	9.73	10.09	10.09	2.23%	5,642,200
Mar 26, 2026	10.10	10.22	9.73	9.87	9.87	-2.28%	6,903,900
Mar 25, 2026	9.90	10.13	9.90	10.10	10.10	2.54%	5,967,100
Mar 24, 2026	9.54	9.85	9.40	9.85	9.85	5.57%	7,529,700
Mar 23, 2026	9.75	9.86	9.23	9.33	9.33	-6.79%	10,038,650
Mar 20, 2026	10.45	10.52	9.98	10.01	10.01	-3.93%	7,424,185
Mar 19, 2026	10.64	10.78	10.38	10.42	10.42	-3.16%	5,462,360
Mar 18, 2026	10.70	10.78	10.55	10.76	10.76	0.94%	4,774,000
Mar 17, 2026	10.89	11.00	10.64	10.66	10.66	-2.20%	5,326,264
Mar 16, 2026	10.81	11.13	10.80	10.90	10.90	0.46%	6,884,297