SHE:300171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	11.34	11.65	11.19	11.45	11.45	1.06%	6,701,605
Jun 16, 2026	11.48	11.49	11.12	11.33	11.33	-1.31%	7,694,555
Jun 15, 2026	11.13	11.80	11.12	11.48	11.48	3.33%	12,009,600
Jun 12, 2026	10.95	11.18	10.80	11.11	11.11	3.16%	6,552,035
Jun 11, 2026	10.98	10.98	10.73	10.77	10.77	-1.82%	5,661,469
Jun 10, 2026	10.96	11.07	10.76	10.97	10.97	0.37%	4,852,227
Jun 9, 2026	11.02	11.08	10.82	10.93	10.93	-	5,245,900
Jun 8, 2026	11.16	11.30	10.74	10.93	10.93	-3.53%	7,771,706
Jun 5, 2026	11.17	11.47	11.04	11.33	11.33	1.43%	8,143,672
Jun 4, 2026	11.33	11.37	11.06	11.17	11.17	-1.59%	7,479,532
Jun 3, 2026	11.69	11.73	11.35	11.35	11.35	-2.74%	8,896,400
Jun 2, 2026	11.75	11.95	11.67	11.67	11.67	-1.44%	7,691,044
Jun 1, 2026	11.80	11.85	11.65	11.84	11.84	1.20%	8,333,080
May 29, 2026	11.76	11.95	11.70	11.78	11.70	0.17%	6,943,906
May 28, 2026	11.92	11.94	11.52	11.76	11.68	-0.93%	7,533,648
May 27, 2026	12.02	12.24	11.80	11.87	11.79	-1.25%	6,668,194
May 26, 2026	12.18	12.18	11.80	12.02	11.94	-1.15%	6,812,732
May 25, 2026	12.23	12.35	12.08	12.16	12.08	-0.33%	6,998,866
May 22, 2026	12.32	12.37	12.07	12.20	12.12	-0.08%	6,715,801
May 21, 2026	12.46	12.69	12.18	12.21	12.13	-1.77%	8,976,129
May 20, 2026	12.66	12.67	12.36	12.43	12.35	-2.05%	6,407,473
May 19, 2026	12.55	12.75	12.51	12.69	12.60	0.95%	5,821,165
May 18, 2026	12.62	12.71	12.48	12.57	12.48	-0.87%	6,036,600
May 15, 2026	12.75	12.90	12.62	12.68	12.59	-0.70%	6,304,798
May 14, 2026	13.08	13.08	12.72	12.77	12.68	-2.37%	8,450,894
May 13, 2026	13.05	13.12	12.99	13.08	12.99	0.23%	5,759,144
May 12, 2026	13.42	13.42	13.00	13.05	12.96	-2.76%	9,401,647
May 11, 2026	13.42	13.50	13.03	13.42	13.33	0.98%	11,939,140
May 8, 2026	13.14	13.32	13.08	13.29	13.20	0.76%	7,676,378
May 7, 2026	13.24	13.35	13.09	13.19	13.10	0.23%	8,013,101
May 6, 2026	13.20	13.25	13.11	13.16	13.07	0.30%	10,045,670
Apr 30, 2026	13.14	13.26	13.05	13.12	13.03	-0.53%	8,913,485
Apr 29, 2026	13.50	13.50	12.90	13.19	13.10	-4.35%	17,575,010
Apr 28, 2026	14.23	14.23	13.68	13.79	13.70	-2.54%	5,949,600
Apr 27, 2026	14.12	14.19	13.96	14.15	14.05	1.36%	5,371,400
Apr 24, 2026	14.14	14.22	13.90	13.96	13.87	-1.27%	6,232,564
Apr 23, 2026	14.85	15.05	14.08	14.14	14.04	-4.97%	13,453,840
Apr 22, 2026	14.52	14.89	14.52	14.88	14.78	1.85%	5,075,453
Apr 21, 2026	14.72	14.77	14.50	14.61	14.51	-0.81%	4,562,672
Apr 20, 2026	14.85	14.88	14.68	14.73	14.63	-0.81%	4,157,800
Apr 17, 2026	14.94	14.99	14.72	14.85	14.75	-0.93%	4,441,238
Apr 16, 2026	14.87	15.06	14.76	14.99	14.89	0.74%	4,997,603
Apr 15, 2026	15.12	15.15	14.79	14.88	14.78	-0.67%	5,674,803
Apr 14, 2026	14.78	15.12	14.61	14.98	14.88	2.74%	9,282,128
Apr 13, 2026	14.72	14.78	14.52	14.58	14.48	-1.42%	4,918,367
Apr 10, 2026	14.72	15.03	14.64	14.79	14.69	1.23%	5,822,900
Apr 9, 2026	14.81	14.96	14.58	14.61	14.51	-2.14%	5,817,678
Apr 8, 2026	14.75	15.00	14.74	14.93	14.83	3.47%	7,046,865
Apr 7, 2026	14.33	14.60	14.20	14.43	14.33	1.12%	4,369,800
Apr 3, 2026	14.66	14.66	14.27	14.27	14.17	-2.86%	5,022,668