SHE:300131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.66	18.80	17.17	17.38	17.38	-7.01%	86,858,093
May 28, 2026	17.84	19.10	17.46	18.69	18.69	4.18%	94,122,551
May 27, 2026	18.72	18.81	17.76	17.94	17.94	-4.32%	99,650,961
May 26, 2026	19.89	19.89	18.38	18.75	18.75	-6.72%	115,539,201
May 25, 2026	20.10	21.19	19.78	20.10	20.10	1.52%	107,010,400
May 22, 2026	20.20	20.38	19.50	19.80	19.80	-0.40%	128,295,449
May 21, 2026	22.96	23.03	19.76	19.88	19.88	-12.77%	204,012,268
May 20, 2026	22.77	23.66	22.33	22.79	22.79	-0.65%	148,788,876
May 19, 2026	21.55	23.15	21.07	22.94	22.94	5.47%	159,575,010
May 18, 2026	20.46	22.08	19.79	21.75	21.75	1.02%	142,063,400
May 15, 2026	21.50	22.20	20.67	21.53	21.53	1.32%	170,590,854
May 14, 2026	20.59	22.37	20.48	21.25	21.25	4.58%	185,084,917
May 13, 2026	18.88	20.64	18.73	20.32	20.32	6.89%	180,410,329
May 12, 2026	18.18	20.20	18.02	19.01	19.01	4.34%	194,361,406
May 11, 2026	18.10	18.33	17.50	18.22	18.22	1.11%	162,616,900
May 8, 2026	17.10	18.30	17.07	18.02	18.02	2.10%	159,184,064
May 7, 2026	16.66	17.89	16.13	17.65	17.65	7.75%	179,105,918
May 6, 2026	16.56	16.86	16.14	16.38	16.38	0.80%	124,391,199
Apr 30, 2026	16.75	16.99	16.20	16.25	16.25	-2.11%	78,420,146
Apr 29, 2026	16.18	17.13	16.11	16.60	16.60	0.97%	86,778,042
Apr 28, 2026	17.50	17.55	16.30	16.44	16.44	-4.47%	96,808,198
Apr 27, 2026	16.46	18.35	16.46	17.21	17.21	5.71%	146,471,100
Apr 24, 2026	16.93	17.26	16.03	16.28	16.28	-6.17%	135,981,467
Apr 23, 2026	18.01	19.08	16.98	17.35	17.35	-3.72%	176,548,566
Apr 22, 2026	17.27	18.45	17.27	18.02	18.02	1.69%	160,412,643
Apr 21, 2026	15.70	17.97	15.50	17.72	17.72	9.52%	208,499,000
Apr 20, 2026	16.19	16.64	15.57	16.18	16.18	2.99%	164,112,800
Apr 17, 2026	15.38	15.97	15.26	15.71	15.71	3.49%	129,604,177
Apr 16, 2026	15.21	15.31	14.98	15.18	15.18	-1.81%	90,270,729
Apr 15, 2026	15.51	15.89	15.03	15.46	15.46	-0.06%	120,766,400
Apr 14, 2026	15.36	15.90	15.26	15.47	15.47	-0.13%	125,799,441
Apr 13, 2026	15.46	15.89	15.13	15.49	15.49	0.45%	196,913,900
Apr 10, 2026	13.00	15.42	12.98	15.42	15.42	20.00%	257,997,700
Apr 9, 2026	12.02	13.36	11.94	12.85	12.85	4.64%	122,973,953
Apr 8, 2026	11.84	12.34	11.62	12.28	12.28	8.77%	102,709,300
Apr 7, 2026	11.50	11.59	11.21	11.29	11.29	-0.62%	38,520,397
Apr 3, 2026	11.42	11.96	11.25	11.36	11.36	1.43%	75,007,895
Apr 2, 2026	11.51	11.77	11.10	11.20	11.20	-3.28%	43,680,174
Apr 1, 2026	11.69	11.79	11.37	11.58	11.58	1.76%	48,370,585
Mar 31, 2026	11.78	11.84	11.36	11.38	11.38	-4.85%	61,825,200
Mar 30, 2026	12.18	12.48	11.84	11.96	11.96	-1.64%	71,548,610
Mar 27, 2026	10.89	12.87	10.78	12.16	12.16	7.52%	156,306,402
Mar 26, 2026	11.51	11.81	11.23	11.31	11.31	2.72%	155,828,300
Mar 25, 2026	13.56	14.42	10.62	11.01	11.01	-16.72%	257,133,500
Mar 24, 2026	12.88	13.28	12.37	13.22	13.22	4.75%	53,589,760
Mar 23, 2026	13.56	13.60	12.50	12.62	12.62	-8.55%	67,336,670
Mar 20, 2026	13.74	14.66	13.58	13.80	13.80	2.22%	82,824,390
Mar 19, 2026	13.59	13.80	13.42	13.50	13.50	-3.09%	31,258,840
Mar 18, 2026	13.74	14.00	13.53	13.93	13.93	2.50%	33,390,850
Mar 17, 2026	14.43	14.43	13.56	13.59	13.59	-4.83%	43,531,190