SHE:300171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.02	12.24	11.80	11.87	11.87	-1.25%	6,668,194
May 26, 2026	12.18	12.18	11.80	12.02	12.02	-1.15%	6,812,732
May 25, 2026	12.23	12.35	12.08	12.16	12.16	-0.33%	6,998,866
May 22, 2026	12.32	12.37	12.07	12.20	12.20	-0.08%	6,715,801
May 21, 2026	12.46	12.69	12.18	12.21	12.21	-1.77%	8,976,129
May 20, 2026	12.66	12.67	12.36	12.43	12.43	-2.05%	6,407,473
May 19, 2026	12.55	12.75	12.51	12.69	12.69	0.95%	5,821,165
May 18, 2026	12.62	12.71	12.48	12.57	12.57	-0.87%	6,036,600
May 15, 2026	12.75	12.90	12.62	12.68	12.68	-0.70%	6,304,798
May 14, 2026	13.08	13.08	12.72	12.77	12.77	-2.37%	8,450,894
May 13, 2026	13.05	13.12	12.99	13.08	13.08	0.23%	5,759,144
May 12, 2026	13.42	13.42	13.00	13.05	13.05	-2.76%	9,401,647
May 11, 2026	13.42	13.50	13.03	13.42	13.42	0.98%	11,939,146
May 8, 2026	13.14	13.32	13.08	13.29	13.29	0.76%	7,676,378
May 7, 2026	13.24	13.35	13.09	13.19	13.19	0.23%	8,013,101
May 6, 2026	13.20	13.25	13.11	13.16	13.16	0.30%	10,045,677
Apr 30, 2026	13.14	13.26	13.05	13.12	13.12	-0.53%	8,913,485
Apr 29, 2026	13.50	13.50	12.90	13.19	13.19	-4.35%	17,575,010
Apr 28, 2026	14.23	14.23	13.68	13.79	13.79	-2.54%	5,949,600
Apr 27, 2026	14.12	14.19	13.96	14.15	14.15	1.36%	5,371,400
Apr 24, 2026	14.14	14.22	13.90	13.96	13.96	-1.27%	6,232,564
Apr 23, 2026	14.85	15.05	14.08	14.14	14.14	-4.97%	13,453,846
Apr 22, 2026	14.52	14.89	14.52	14.88	14.88	1.85%	5,075,453
Apr 21, 2026	14.72	14.77	14.50	14.61	14.61	-0.81%	4,562,672
Apr 20, 2026	14.85	14.88	14.68	14.73	14.73	-0.81%	4,157,800
Apr 17, 2026	14.94	14.99	14.72	14.85	14.85	-0.93%	4,441,238
Apr 16, 2026	14.87	15.06	14.76	14.99	14.99	0.74%	4,997,603
Apr 15, 2026	15.12	15.15	14.79	14.88	14.88	-0.67%	5,674,803
Apr 14, 2026	14.78	15.12	14.61	14.98	14.98	2.74%	9,282,128
Apr 13, 2026	14.72	14.78	14.52	14.58	14.58	-1.42%	4,918,367
Apr 10, 2026	14.72	15.03	14.64	14.79	14.79	1.23%	5,822,900
Apr 9, 2026	14.81	14.96	14.58	14.61	14.61	-2.14%	5,817,678
Apr 8, 2026	14.75	15.00	14.74	14.93	14.93	3.47%	7,046,865
Apr 7, 2026	14.33	14.60	14.20	14.43	14.43	1.12%	4,369,800
Apr 3, 2026	14.66	14.66	14.27	14.27	14.27	-2.86%	5,022,668
Apr 2, 2026	14.85	14.90	14.50	14.69	14.69	-1.48%	7,355,600
Apr 1, 2026	14.52	14.96	14.31	14.91	14.91	4.41%	7,568,400
Mar 31, 2026	14.50	14.72	14.26	14.28	14.28	-0.76%	5,615,587
Mar 30, 2026	14.30	14.53	14.20	14.39	14.39	-0.48%	6,531,800
Mar 27, 2026	13.87	14.54	13.80	14.46	14.46	3.21%	8,284,447
Mar 26, 2026	14.02	14.24	13.90	14.01	14.01	-0.07%	6,418,800
Mar 25, 2026	14.06	14.18	13.90	14.02	14.02	0.57%	6,710,200
Mar 24, 2026	13.82	13.97	13.60	13.94	13.94	2.35%	7,915,312
Mar 23, 2026	14.39	14.39	13.48	13.62	13.62	-6.46%	12,332,490
Mar 20, 2026	15.09	15.24	14.56	14.56	14.56	-3.45%	8,623,500
Mar 19, 2026	16.00	16.03	15.00	15.08	15.08	-6.63%	15,060,320
Mar 18, 2026	15.92	16.35	15.78	16.15	16.15	2.22%	10,420,980
Mar 17, 2026	15.75	16.39	15.74	15.80	15.80	0.64%	11,841,750
Mar 16, 2026	15.47	15.79	15.37	15.70	15.70	1.75%	7,925,094
Mar 13, 2026	15.50	15.68	15.41	15.43	15.43	-0.90%	6,762,755