SHE:300151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.07	24.20	22.08	23.75	23.75	3.22%	28,048,215
Jun 1, 2026	23.60	24.18	22.96	23.01	23.01	-2.50%	22,049,598
May 29, 2026	24.46	24.60	23.21	23.60	23.60	-3.95%	30,145,117
May 28, 2026	23.35	24.99	22.91	24.57	24.57	5.91%	37,339,463
May 27, 2026	23.91	24.75	22.80	23.20	23.20	-3.13%	31,044,683
May 26, 2026	23.61	24.49	23.36	23.95	23.95	1.48%	31,099,936
May 25, 2026	22.50	24.15	22.33	23.60	23.60	9.01%	42,901,979
May 22, 2026	20.36	21.98	20.36	21.65	21.65	6.39%	32,603,128
May 21, 2026	21.29	21.75	20.29	20.35	20.35	-4.59%	30,288,323
May 20, 2026	20.51	21.48	20.36	21.33	21.33	4.46%	30,768,591
May 19, 2026	20.83	21.12	20.01	20.42	20.42	-2.06%	26,079,128
May 18, 2026	19.52	21.12	19.45	20.85	20.85	6.76%	37,275,910
May 15, 2026	19.83	20.12	19.36	19.53	19.53	-1.56%	23,795,740
May 14, 2026	19.63	20.80	19.43	19.92	19.84	1.43%	30,678,550
May 13, 2026	19.58	19.87	19.24	19.64	19.56	-0.91%	15,130,400
May 12, 2026	19.55	20.10	19.30	19.82	19.74	1.43%	20,875,620
May 11, 2026	19.35	20.27	18.94	19.54	19.46	3.06%	24,411,080
May 8, 2026	18.51	19.65	18.51	18.96	18.88	1.07%	16,837,320
May 7, 2026	18.28	18.90	18.11	18.76	18.68	2.85%	14,314,600
May 6, 2026	18.09	18.97	17.99	18.24	18.17	3.05%	20,597,910
Apr 30, 2026	17.67	17.93	17.56	17.70	17.63	0.17%	11,192,280
Apr 29, 2026	17.42	17.90	17.37	17.67	17.60	0.97%	10,974,120
Apr 28, 2026	17.58	17.84	17.27	17.50	17.43	-2.94%	15,598,700
Apr 27, 2026	17.86	18.40	17.64	18.03	17.96	1.41%	12,840,780
Apr 24, 2026	17.95	18.08	17.60	17.78	17.71	-0.73%	11,547,300
Apr 23, 2026	18.30	18.65	17.80	17.91	17.84	-2.18%	14,749,610
Apr 22, 2026	18.11	18.67	17.91	18.31	18.24	0.49%	14,940,890
Apr 21, 2026	18.77	18.78	18.06	18.22	18.15	-1.88%	14,758,210
Apr 20, 2026	18.33	18.88	17.97	18.57	18.50	0.92%	28,125,760
Apr 17, 2026	16.94	18.59	16.88	18.40	18.33	8.11%	36,050,300
Apr 16, 2026	16.93	17.08	16.77	17.02	16.95	0.77%	9,226,800
Apr 15, 2026	17.00	17.38	16.78	16.89	16.82	-0.47%	9,807,757
Apr 14, 2026	16.58	16.99	16.36	16.97	16.90	3.48%	11,620,900
Apr 13, 2026	16.39	17.08	16.31	16.40	16.33	-1.56%	14,363,090
Apr 10, 2026	15.90	17.02	15.90	16.66	16.59	4.91%	15,123,880
Apr 9, 2026	15.95	16.18	15.81	15.88	15.82	-1.31%	7,759,000
Apr 8, 2026	15.78	16.15	15.63	16.09	16.03	5.23%	11,823,240
Apr 7, 2026	14.97	15.58	14.97	15.29	15.23	2.89%	9,223,443
Apr 3, 2026	15.25	15.27	14.80	14.86	14.80	-2.04%	5,788,193
Apr 2, 2026	15.47	15.58	15.04	15.17	15.11	-2.63%	7,156,178
Apr 1, 2026	15.58	15.71	15.31	15.58	15.52	2.91%	8,044,178
Mar 31, 2026	15.40	15.83	15.12	15.14	15.08	-1.37%	9,078,600
Mar 30, 2026	15.30	15.47	15.06	15.35	15.29	-1.67%	7,807,651
Mar 27, 2026	14.69	15.73	14.64	15.61	15.55	4.77%	12,182,820
Mar 26, 2026	15.37	15.85	14.85	14.90	14.84	-2.42%	10,118,360
Mar 25, 2026	15.18	15.53	15.05	15.27	15.21	1.19%	9,694,950
Mar 24, 2026	15.18	15.28	14.61	15.09	15.03	1.68%	11,075,590
Mar 23, 2026	16.00	16.07	14.67	14.84	14.78	-9.01%	17,769,350
Mar 20, 2026	17.30	17.44	16.24	16.31	16.24	-5.06%	12,897,390
Mar 19, 2026	17.20	17.69	16.94	17.18	17.11	-2.11%	9,798,551