SHE:300183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.25	13.49	13.09	13.44	13.44	2.05%	8,838,100
May 6, 2026	13.15	13.60	13.11	13.17	13.17	1.15%	12,279,400
Apr 30, 2026	12.97	13.12	12.82	13.02	13.02	0.15%	7,885,259
Apr 29, 2026	12.86	13.11	12.81	13.00	13.00	0.70%	7,598,099
Apr 28, 2026	13.09	13.30	12.81	12.91	12.91	-2.34%	10,439,480
Apr 27, 2026	13.13	13.38	12.90	13.22	13.22	-0.97%	12,851,400
Apr 24, 2026	14.36	14.49	12.96	13.35	13.35	-12.06%	22,535,760
Apr 23, 2026	15.54	15.60	15.13	15.18	15.18	-2.50%	6,526,090
Apr 22, 2026	15.32	15.62	15.22	15.57	15.57	1.76%	4,588,306
Apr 21, 2026	15.54	15.57	15.18	15.30	15.30	-1.86%	5,423,420
Apr 20, 2026	15.49	15.78	15.35	15.59	15.59	0.65%	7,288,100
Apr 17, 2026	15.07	15.65	15.05	15.49	15.49	2.24%	9,082,600
Apr 16, 2026	14.64	15.20	14.51	15.15	15.15	3.70%	9,159,823
Apr 15, 2026	14.94	14.97	14.59	14.61	14.61	-2.14%	5,451,000
Apr 14, 2026	15.14	15.39	14.74	14.93	14.93	-0.80%	9,165,873
Apr 13, 2026	14.41	15.15	14.32	15.05	15.05	5.10%	17,012,630
Apr 10, 2026	14.28	14.53	14.25	14.32	14.32	0.99%	4,814,384
Apr 9, 2026	14.28	14.39	14.10	14.18	14.18	-1.60%	4,577,400
Apr 8, 2026	14.06	14.44	14.06	14.41	14.41	4.57%	7,125,000
Apr 7, 2026	13.56	13.81	13.56	13.78	13.78	1.92%	3,785,000
Apr 3, 2026	13.89	13.99	13.46	13.52	13.52	-1.82%	3,515,611
Apr 2, 2026	14.08	14.16	13.66	13.77	13.77	-2.13%	4,308,164
Apr 1, 2026	14.11	14.30	13.94	14.07	14.07	2.48%	5,045,231
Mar 31, 2026	13.79	14.09	13.70	13.73	13.73	-0.72%	5,563,619
Mar 30, 2026	13.65	13.88	13.40	13.83	13.83	-1.36%	6,489,374
Mar 27, 2026	13.74	14.16	13.54	14.02	14.02	1.08%	5,071,100
Mar 26, 2026	14.38	14.41	13.76	13.87	13.87	-3.55%	7,247,931
Mar 25, 2026	14.25	14.60	14.25	14.38	14.38	1.63%	6,584,100
Mar 24, 2026	14.08	14.18	13.63	14.15	14.15	2.69%	7,343,697
Mar 23, 2026	14.81	14.81	13.58	13.78	13.78	-8.13%	11,651,360
Mar 20, 2026	15.99	16.02	14.97	15.00	15.00	-4.58%	6,428,886
Mar 19, 2026	15.85	15.99	15.62	15.72	15.72	-1.87%	5,112,400
Mar 18, 2026	15.76	16.06	15.60	16.02	16.02	2.76%	5,289,130
Mar 17, 2026	16.18	16.19	15.56	15.59	15.59	-3.17%	4,738,674
Mar 16, 2026	16.03	16.15	15.91	16.10	16.10	0.44%	4,014,739
Mar 13, 2026	16.36	16.42	15.99	16.03	16.03	-2.26%	4,978,686
Mar 12, 2026	16.43	16.56	16.28	16.40	16.40	-0.49%	5,446,263
Mar 11, 2026	16.41	16.59	16.37	16.48	16.48	0.43%	6,697,147
Mar 10, 2026	16.01	16.46	16.01	16.41	16.41	3.08%	9,427,140
Mar 9, 2026	15.56	15.95	15.35	15.92	15.92	0.13%	8,557,434
Mar 6, 2026	15.38	16.04	15.31	15.90	15.90	2.51%	7,707,276
Mar 5, 2026	15.14	15.69	15.10	15.51	15.51	4.09%	8,471,059
Mar 4, 2026	14.97	15.18	14.69	14.90	14.90	-1.39%	6,620,365
Mar 3, 2026	15.85	16.05	15.09	15.11	15.11	-4.37%	8,729,944
Mar 2, 2026	16.18	16.35	15.73	15.80	15.80	-4.01%	8,849,053
Feb 27, 2026	16.31	16.56	16.19	16.46	16.46	0.55%	7,070,196
Feb 26, 2026	16.15	16.40	16.10	16.37	16.37	1.36%	6,480,125
Feb 25, 2026	16.24	16.31	16.09	16.15	16.15	-0.37%	5,448,614
Feb 24, 2026	16.30	16.37	16.12	16.21	16.21	0.43%	5,187,398
Feb 13, 2026	16.19	16.38	16.14	16.14	16.14	-1.04%	4,406,311