SHE:300151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.58	19.87	19.24	19.64	19.64	-0.91%	15,130,401
May 12, 2026	19.55	20.10	19.30	19.82	19.82	1.43%	20,875,625
May 11, 2026	19.35	20.27	18.94	19.54	19.54	3.06%	24,411,082
May 8, 2026	18.51	19.65	18.51	18.96	18.96	1.07%	16,837,326
May 7, 2026	18.28	18.90	18.11	18.76	18.76	2.85%	14,314,601
May 6, 2026	18.09	18.97	17.99	18.24	18.24	3.05%	20,597,913
Apr 30, 2026	17.67	17.93	17.56	17.70	17.70	0.17%	11,192,289
Apr 29, 2026	17.42	17.90	17.37	17.67	17.67	0.97%	10,974,126
Apr 28, 2026	17.58	17.84	17.27	17.50	17.50	-2.94%	15,598,703
Apr 27, 2026	17.86	18.40	17.64	18.03	18.03	1.41%	12,840,782
Apr 24, 2026	17.95	18.08	17.60	17.78	17.78	-0.73%	11,547,300
Apr 23, 2026	18.30	18.65	17.80	17.91	17.91	-2.18%	14,750,115
Apr 22, 2026	18.11	18.67	17.91	18.31	18.31	0.49%	14,940,899
Apr 21, 2026	18.77	18.78	18.06	18.22	18.22	-1.88%	14,758,210
Apr 20, 2026	18.33	18.88	17.97	18.57	18.57	0.92%	28,125,760
Apr 17, 2026	16.94	18.59	16.88	18.40	18.40	8.11%	36,050,406
Apr 16, 2026	16.93	17.08	16.77	17.02	17.02	0.77%	9,226,800
Apr 15, 2026	17.00	17.38	16.78	16.89	16.89	-0.47%	9,807,757
Apr 14, 2026	16.58	16.99	16.36	16.97	16.97	3.48%	11,620,900
Apr 13, 2026	16.39	17.08	16.31	16.40	16.40	-1.56%	14,363,090
Apr 10, 2026	15.90	17.02	15.90	16.66	16.66	4.91%	15,123,880
Apr 9, 2026	15.95	16.18	15.81	15.88	15.88	-1.31%	7,759,000
Apr 8, 2026	15.78	16.15	15.63	16.09	16.09	5.23%	11,823,240
Apr 7, 2026	14.97	15.58	14.97	15.29	15.29	2.89%	9,223,443
Apr 3, 2026	15.25	15.27	14.80	14.86	14.86	-2.04%	5,788,193
Apr 2, 2026	15.47	15.58	15.04	15.17	15.17	-2.63%	7,156,178
Apr 1, 2026	15.58	15.71	15.31	15.58	15.58	2.91%	8,044,178
Mar 31, 2026	15.40	15.83	15.12	15.14	15.14	-1.37%	9,078,600
Mar 30, 2026	15.30	15.47	15.06	15.35	15.35	-1.67%	7,807,651
Mar 27, 2026	14.69	15.73	14.64	15.61	15.61	4.77%	12,182,820
Mar 26, 2026	15.37	15.85	14.85	14.90	14.90	-2.42%	10,118,360
Mar 25, 2026	15.18	15.53	15.05	15.27	15.27	1.19%	9,694,950
Mar 24, 2026	15.18	15.28	14.61	15.09	15.09	1.68%	11,075,597
Mar 23, 2026	16.00	16.07	14.67	14.84	14.84	-9.01%	17,769,350
Mar 20, 2026	17.30	17.44	16.24	16.31	16.31	-5.06%	12,897,390
Mar 19, 2026	17.20	17.69	16.94	17.18	17.18	-2.11%	9,798,551
Mar 18, 2026	17.27	17.66	17.14	17.55	17.55	2.33%	9,085,970
Mar 17, 2026	18.18	18.27	17.09	17.15	17.15	-5.61%	12,571,620
Mar 16, 2026	17.57	18.24	17.38	18.17	18.17	3.06%	9,942,601
Mar 13, 2026	17.91	18.18	17.60	17.63	17.63	-1.89%	7,795,100
Mar 12, 2026	18.26	18.53	17.84	17.97	17.97	-1.64%	10,079,793
Mar 11, 2026	18.40	18.63	18.15	18.27	18.27	-0.44%	13,039,050
Mar 10, 2026	17.69	18.40	17.69	18.35	18.35	5.89%	15,021,310
Mar 9, 2026	17.20	17.40	16.73	17.33	17.33	-1.76%	13,666,710
Mar 6, 2026	17.64	18.02	17.57	17.64	17.64	-0.68%	10,080,310
Mar 5, 2026	18.08	18.30	17.64	17.76	17.76	2.36%	15,312,610
Mar 4, 2026	16.91	18.04	16.91	17.35	17.35	0.70%	17,476,040
Mar 3, 2026	18.78	18.88	17.00	17.23	17.23	-7.61%	22,336,650
Mar 2, 2026	19.15	19.36	18.57	18.65	18.65	-4.06%	20,651,660
Feb 27, 2026	19.18	19.63	18.72	19.44	19.44	-0.26%	20,721,050