SHE:300181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.38	14.38	13.60	13.64	-	-1.66%	5,090,338
May 27, 2026	13.95	14.41	13.89	14.22	13.87	2.08%	12,969,710
May 26, 2026	14.02	14.14	13.80	13.93	13.59	-0.64%	8,433,504
May 25, 2026	14.20	14.21	13.90	14.02	13.67	-1.41%	9,141,280
May 22, 2026	14.38	14.42	14.12	14.22	13.87	-1.11%	6,945,809
May 21, 2026	14.33	14.61	14.30	14.38	14.03	0.35%	8,157,500
May 20, 2026	14.50	14.52	14.25	14.33	13.98	-1.44%	6,648,403
May 19, 2026	14.57	14.66	14.42	14.54	14.18	-0.21%	5,046,700
May 18, 2026	14.79	14.85	14.44	14.57	14.21	-1.62%	8,704,213
May 15, 2026	14.81	14.99	14.72	14.81	14.45	-0.20%	6,873,063
May 14, 2026	15.05	15.09	14.84	14.84	14.47	-1.46%	10,285,900
May 13, 2026	15.18	15.19	15.05	15.06	14.69	-0.53%	8,559,201
May 12, 2026	15.13	15.20	15.05	15.14	14.77	0.13%	8,196,000
May 11, 2026	15.22	15.23	15.02	15.12	14.75	-0.66%	13,323,670
May 8, 2026	15.21	15.29	15.17	15.22	14.85	0.20%	7,849,018
May 7, 2026	15.25	15.26	15.15	15.19	14.82	-0.20%	9,473,350
May 6, 2026	15.37	15.37	15.11	15.22	14.85	0.07%	13,259,450
Apr 30, 2026	15.39	15.46	15.17	15.21	14.84	-1.36%	9,016,778
Apr 29, 2026	15.18	15.54	15.17	15.42	15.04	1.31%	9,279,204
Apr 28, 2026	15.44	15.78	15.17	15.22	14.85	-1.42%	17,522,850
Apr 27, 2026	15.80	15.81	15.43	15.44	15.06	-6.93%	35,748,140
Apr 24, 2026	16.41	16.64	16.33	16.59	16.18	0.18%	12,489,300
Apr 23, 2026	15.88	16.75	15.84	16.56	16.15	4.02%	22,072,300
Apr 22, 2026	15.57	16.03	15.45	15.92	15.53	2.64%	11,389,530
Apr 21, 2026	15.64	15.78	15.48	15.51	15.13	-0.77%	6,306,096
Apr 20, 2026	15.65	15.76	15.52	15.63	15.25	0.39%	5,812,800
Apr 17, 2026	15.90	15.91	15.54	15.57	15.19	-2.14%	9,848,800
Apr 16, 2026	15.98	16.05	15.87	15.91	15.52	-0.93%	8,305,405
Apr 15, 2026	15.70	16.10	15.56	16.06	15.66	3.35%	15,288,470
Apr 14, 2026	15.51	15.59	15.36	15.54	15.16	0.45%	6,080,100
Apr 13, 2026	15.60	15.68	15.42	15.47	15.09	-1.46%	6,106,600
Apr 10, 2026	15.69	15.94	15.69	15.70	15.31	0.26%	6,588,700
Apr 9, 2026	15.69	16.05	15.63	15.66	15.27	-0.76%	9,128,219
Apr 8, 2026	15.60	15.88	15.56	15.78	15.39	2.87%	11,341,310
Apr 7, 2026	15.64	15.67	15.31	15.34	14.96	-1.10%	6,639,633
Apr 3, 2026	15.94	15.99	15.48	15.51	15.13	-3.12%	8,050,206
Apr 2, 2026	16.12	16.20	15.92	16.01	15.62	-0.99%	9,719,756
Apr 1, 2026	15.80	16.25	15.76	16.17	15.77	3.45%	15,406,690
Mar 31, 2026	15.71	15.92	15.58	15.63	15.25	-0.95%	8,584,535
Mar 30, 2026	15.40	15.97	15.36	15.78	15.39	1.54%	12,504,040
Mar 27, 2026	14.83	15.59	14.81	15.54	15.16	4.02%	16,208,800
Mar 26, 2026	15.25	15.45	14.90	14.94	14.57	-2.23%	12,392,120
Mar 25, 2026	15.46	15.54	15.20	15.28	14.90	-0.91%	11,585,950
Mar 24, 2026	15.63	15.65	15.30	15.42	15.04	-	9,174,802
Mar 23, 2026	15.80	16.05	15.30	15.42	15.04	-3.50%	15,193,780
Mar 20, 2026	15.99	16.34	15.97	15.98	15.59	0.69%	11,562,000
Mar 19, 2026	16.21	16.33	15.82	15.87	15.48	-2.94%	10,378,400
Mar 18, 2026	16.48	16.56	16.28	16.35	15.95	-1.03%	6,129,700
Mar 17, 2026	16.41	16.77	16.33	16.52	16.11	0.67%	11,065,800
Mar 16, 2026	16.24	16.57	16.18	16.41	16.01	0.86%	12,492,110