SHE:300183 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.76	12.97	12.41	12.82	12.82	-0.31%	8,645,670
May 27, 2026	13.20	13.36	12.74	12.86	12.85	-3.53%	8,767,026
May 26, 2026	13.26	13.65	12.98	13.33	13.32	-0.15%	8,219,400
May 25, 2026	12.96	13.44	12.81	13.35	13.34	3.17%	8,736,559
May 22, 2026	12.79	13.05	12.55	12.94	12.93	1.89%	8,597,621
May 21, 2026	13.37	13.54	12.68	12.70	12.70	-4.87%	13,494,830
May 20, 2026	13.38	13.51	13.15	13.35	13.34	-0.82%	10,841,700
May 19, 2026	13.25	13.46	13.12	13.46	13.45	1.20%	8,326,100
May 18, 2026	13.21	13.42	13.08	13.30	13.29	0.08%	5,874,921
May 15, 2026	13.52	13.64	13.11	13.29	13.28	-1.70%	7,387,320
May 14, 2026	13.95	13.98	13.48	13.52	13.51	-2.59%	7,513,100
May 13, 2026	13.59	13.97	13.48	13.88	13.87	1.83%	7,819,525
May 12, 2026	13.67	13.82	13.50	13.63	13.62	-0.29%	8,633,234
May 11, 2026	13.74	13.81	13.54	13.67	13.66	0.29%	8,877,294
May 8, 2026	13.35	13.68	13.09	13.63	13.62	1.41%	9,958,327
May 7, 2026	13.25	13.49	13.09	13.44	13.43	2.05%	8,838,100
May 6, 2026	13.15	13.60	13.11	13.17	13.16	1.15%	12,279,400
Apr 30, 2026	12.97	13.12	12.82	13.02	13.01	0.15%	7,885,259
Apr 29, 2026	12.86	13.11	12.81	13.00	12.99	0.70%	7,598,099
Apr 28, 2026	13.09	13.30	12.81	12.91	12.90	-2.34%	10,439,480
Apr 27, 2026	13.13	13.38	12.90	13.22	13.21	-0.97%	12,851,400
Apr 24, 2026	14.36	14.49	12.96	13.35	13.34	-12.06%	22,535,760
Apr 23, 2026	15.54	15.60	15.13	15.18	15.17	-2.50%	6,526,090
Apr 22, 2026	15.32	15.62	15.22	15.57	15.56	1.76%	4,588,306
Apr 21, 2026	15.54	15.57	15.18	15.30	15.29	-1.86%	5,423,420
Apr 20, 2026	15.49	15.78	15.35	15.59	15.58	0.65%	7,288,100
Apr 17, 2026	15.07	15.65	15.05	15.49	15.48	2.24%	9,082,600
Apr 16, 2026	14.64	15.20	14.51	15.15	15.14	3.70%	9,159,823
Apr 15, 2026	14.94	14.97	14.59	14.61	14.60	-2.14%	5,451,000
Apr 14, 2026	15.14	15.39	14.74	14.93	14.92	-0.80%	9,165,873
Apr 13, 2026	14.41	15.15	14.32	15.05	15.04	5.10%	17,012,630
Apr 10, 2026	14.28	14.53	14.25	14.32	14.31	0.99%	4,814,384
Apr 9, 2026	14.28	14.39	14.10	14.18	14.17	-1.60%	4,577,400
Apr 8, 2026	14.06	14.44	14.06	14.41	14.40	4.57%	7,125,000
Apr 7, 2026	13.56	13.81	13.56	13.78	13.77	1.92%	3,785,000
Apr 3, 2026	13.89	13.99	13.46	13.52	13.51	-1.82%	3,515,611
Apr 2, 2026	14.08	14.16	13.66	13.77	13.76	-2.13%	4,308,164
Apr 1, 2026	14.11	14.30	13.94	14.07	14.06	2.48%	5,045,231
Mar 31, 2026	13.79	14.09	13.70	13.73	13.72	-0.72%	5,563,619
Mar 30, 2026	13.65	13.88	13.40	13.83	13.82	-1.36%	6,489,374
Mar 27, 2026	13.74	14.16	13.54	14.02	14.01	1.08%	5,071,100
Mar 26, 2026	14.38	14.41	13.76	13.87	13.86	-3.55%	7,247,931
Mar 25, 2026	14.25	14.60	14.25	14.38	14.37	1.63%	6,584,100
Mar 24, 2026	14.08	14.18	13.63	14.15	14.14	2.69%	7,343,697
Mar 23, 2026	14.81	14.81	13.58	13.78	13.77	-8.13%	11,651,360
Mar 20, 2026	15.99	16.02	14.97	15.00	14.99	-4.58%	6,428,886
Mar 19, 2026	15.85	15.99	15.62	15.72	15.71	-1.87%	5,112,400
Mar 18, 2026	15.76	16.06	15.60	16.02	16.01	2.76%	5,289,130
Mar 17, 2026	16.18	16.19	15.56	15.59	15.58	-3.17%	4,738,674
Mar 16, 2026	16.03	16.15	15.91	16.10	16.09	0.44%	4,014,739