SHE:300122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.68	13.99	13.59	13.59	13.59	-0.88%	21,585,265
May 28, 2026	13.58	13.92	13.47	13.71	13.71	-0.51%	20,072,421
May 27, 2026	13.39	13.87	13.11	13.78	13.78	2.99%	30,553,663
May 26, 2026	13.62	13.65	13.21	13.38	13.38	-2.26%	21,566,744
May 25, 2026	14.01	14.14	13.63	13.69	13.69	-2.63%	22,934,374
May 22, 2026	14.49	14.55	14.00	14.06	14.06	-2.97%	22,606,276
May 21, 2026	14.71	14.99	14.45	14.49	14.49	-1.70%	17,675,718
May 20, 2026	14.86	15.09	14.71	14.74	14.74	-1.27%	13,959,129
May 19, 2026	14.75	14.99	14.72	14.93	14.93	0.88%	11,721,268
May 18, 2026	15.05	15.10	14.70	14.80	14.80	-1.60%	15,149,151
May 15, 2026	15.09	15.21	14.95	15.04	15.04	-0.33%	18,540,647
May 14, 2026	15.61	15.86	15.08	15.09	15.09	-3.27%	24,917,272
May 13, 2026	15.70	15.82	15.53	15.60	15.60	-1.27%	20,971,940
May 12, 2026	16.20	16.30	15.76	15.80	15.80	-3.95%	39,020,376
May 11, 2026	15.43	16.76	15.43	16.45	16.45	6.33%	66,075,797
May 8, 2026	15.42	15.74	15.39	15.47	15.47	0.59%	22,624,738
May 7, 2026	15.45	15.56	15.18	15.38	15.38	-0.19%	19,592,436
May 6, 2026	15.24	15.58	15.17	15.41	15.41	1.72%	18,891,666
Apr 30, 2026	15.04	15.35	15.00	15.15	15.15	0.66%	15,174,460
Apr 29, 2026	14.83	15.14	14.70	15.05	15.05	0.80%	14,677,959
Apr 28, 2026	14.75	15.49	14.73	14.93	14.93	-	23,344,712
Apr 27, 2026	14.67	14.97	14.57	14.93	14.93	0.88%	13,707,150
Apr 24, 2026	14.86	15.08	14.66	14.80	14.80	-0.80%	13,733,310
Apr 23, 2026	15.26	15.26	14.92	14.92	14.92	-2.36%	15,786,673
Apr 22, 2026	15.26	15.49	15.22	15.28	15.28	0.20%	11,633,457
Apr 21, 2026	15.42	15.62	15.24	15.25	15.25	-0.85%	12,485,120
Apr 20, 2026	15.42	15.52	15.30	15.38	15.38	-0.58%	12,504,502
Apr 17, 2026	15.60	15.65	15.45	15.47	15.47	-1.40%	12,474,504
Apr 16, 2026	15.72	15.78	15.58	15.69	15.69	-0.44%	13,631,470
Apr 15, 2026	15.95	16.05	15.72	15.76	15.76	-0.76%	16,189,299
Apr 14, 2026	15.58	15.92	15.41	15.88	15.88	2.58%	22,181,380
Apr 13, 2026	15.65	15.74	15.41	15.48	15.48	-1.59%	16,222,850
Apr 10, 2026	15.63	15.93	15.63	15.73	15.73	0.58%	16,642,030
Apr 9, 2026	15.80	16.08	15.63	15.64	15.64	-1.94%	20,109,860
Apr 8, 2026	15.91	15.99	15.76	15.95	15.95	1.08%	24,843,730
Apr 7, 2026	15.32	15.92	14.93	15.78	15.78	2.94%	28,160,740
Apr 3, 2026	15.95	15.95	14.99	15.33	15.33	-2.23%	33,117,390
Apr 2, 2026	15.78	15.95	15.61	15.68	15.68	-2.12%	22,403,100
Apr 1, 2026	15.18	16.08	15.01	16.02	16.02	7.09%	42,280,811
Mar 31, 2026	15.25	15.39	14.96	14.96	14.96	-1.51%	14,850,110
Mar 30, 2026	14.94	15.29	14.90	15.19	15.19	0.46%	13,885,770
Mar 27, 2026	14.53	15.15	14.45	15.12	15.12	2.30%	16,271,729
Mar 26, 2026	15.10	15.25	14.75	14.78	14.78	-2.18%	13,629,320
Mar 25, 2026	15.09	15.21	15.02	15.11	15.11	-0.07%	14,898,879
Mar 24, 2026	15.00	15.13	14.80	15.12	15.12	2.23%	14,807,890
Mar 23, 2026	15.45	15.45	14.74	14.79	14.79	-5.56%	24,375,450
Mar 20, 2026	15.95	16.20	15.61	15.66	15.66	-1.51%	16,177,153
Mar 19, 2026	16.09	16.21	15.85	15.90	15.90	-1.79%	14,388,800
Mar 18, 2026	16.24	16.32	16.05	16.19	16.19	-0.55%	12,589,200
Mar 17, 2026	16.39	16.62	16.26	16.28	16.28	-0.73%	14,164,250