SHE:300141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	10.44	10.77	10.26	10.63	10.63	2.11%	4,986,899
Jun 15, 2026	10.36	10.67	10.28	10.41	10.41	0.19%	4,796,172
Jun 12, 2026	10.52	10.53	10.22	10.39	10.39	1.76%	4,998,800
Jun 11, 2026	10.15	10.33	10.01	10.21	10.21	-0.68%	4,039,600
Jun 10, 2026	10.46	10.58	10.08	10.28	10.28	-3.20%	5,462,700
Jun 9, 2026	10.64	11.07	10.56	10.62	10.62	0.47%	7,199,500
Jun 8, 2026	10.91	11.28	10.40	10.57	10.57	-4.08%	8,081,996
Jun 5, 2026	11.00	11.21	10.69	11.02	11.02	1.10%	6,854,900
Jun 4, 2026	11.35	11.48	10.81	10.90	10.90	-2.07%	6,438,501
Jun 3, 2026	11.17	11.33	11.02	11.13	11.13	-0.98%	4,758,096
Jun 2, 2026	11.57	11.68	10.99	11.24	11.24	-2.43%	4,838,000
Jun 1, 2026	11.52	11.80	11.37	11.52	11.52	1.59%	5,246,700
May 29, 2026	11.85	11.96	11.28	11.34	11.34	-4.79%	4,936,300
May 28, 2026	11.64	12.00	11.58	11.91	11.91	1.45%	4,478,360
May 27, 2026	11.86	12.06	11.61	11.74	11.74	-0.68%	5,173,100
May 26, 2026	12.10	12.22	11.67	11.82	11.82	-3.35%	6,461,850
May 25, 2026	12.68	12.75	12.04	12.23	12.23	-2.08%	5,917,000
May 22, 2026	12.23	12.59	12.06	12.49	12.49	3.22%	5,983,800
May 21, 2026	13.10	13.14	12.10	12.10	12.10	-7.28%	10,236,500
May 20, 2026	13.20	13.85	12.80	13.05	13.05	-0.68%	11,673,000
May 19, 2026	12.80	13.44	12.80	13.14	13.14	2.02%	7,461,500
May 18, 2026	12.54	13.29	12.50	12.88	12.88	2.38%	6,365,200
May 15, 2026	12.81	13.00	12.50	12.58	12.58	-2.25%	6,169,500
May 14, 2026	13.57	13.57	12.83	12.87	12.87	-5.23%	8,809,247
May 13, 2026	13.33	13.79	13.25	13.58	13.58	1.34%	8,849,600
May 12, 2026	13.29	13.63	13.24	13.40	13.40	0.15%	7,329,457
May 11, 2026	13.39	13.64	13.28	13.38	13.38	-0.07%	5,626,760
May 8, 2026	13.09	13.49	13.06	13.39	13.39	1.06%	6,075,310
May 7, 2026	12.88	13.30	12.79	13.25	13.25	3.19%	7,412,300
May 6, 2026	12.77	12.90	12.70	12.84	12.84	1.26%	5,295,000
Apr 30, 2026	13.01	13.01	12.63	12.68	12.68	-1.71%	4,282,000
Apr 29, 2026	12.70	13.05	12.64	12.90	12.90	1.57%	5,149,800
Apr 28, 2026	13.03	13.09	12.60	12.70	12.70	-2.31%	6,232,400
Apr 27, 2026	13.00	13.03	12.58	13.00	13.00	-0.46%	6,032,805
Apr 24, 2026	13.08	13.18	12.84	13.06	13.06	-0.23%	4,968,715
Apr 23, 2026	13.34	13.56	12.92	13.09	13.09	-1.80%	6,257,000
Apr 22, 2026	13.37	13.46	13.10	13.33	13.33	-1.26%	6,433,175
Apr 21, 2026	13.70	13.93	13.38	13.50	13.50	-0.95%	7,554,875
Apr 20, 2026	13.53	13.68	13.31	13.63	13.63	0.52%	6,812,960
Apr 17, 2026	13.44	13.81	13.18	13.56	13.56	1.73%	8,710,612
Apr 16, 2026	13.29	13.39	13.02	13.33	13.33	0.83%	5,842,850
Apr 15, 2026	13.47	13.65	13.16	13.22	13.22	-1.49%	7,029,800
Apr 14, 2026	13.57	13.60	13.26	13.42	13.42	-0.59%	6,853,550
Apr 13, 2026	13.73	13.77	13.39	13.50	13.50	-2.46%	7,409,350
Apr 10, 2026	14.16	14.28	13.83	13.84	13.84	-2.47%	9,749,800
Apr 9, 2026	13.55	14.26	13.41	14.19	14.19	3.65%	12,979,100
Apr 8, 2026	13.37	13.72	13.18	13.69	13.69	4.34%	8,706,000
Apr 7, 2026	12.32	13.47	12.32	13.12	13.12	6.67%	12,530,850
Apr 3, 2026	13.05	13.10	12.20	12.30	12.30	-3.45%	5,789,400
Apr 2, 2026	12.97	13.15	12.62	12.74	12.74	-2.00%	4,780,400