SHE:300184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.11	17.53	15.11	17.14	17.14	13.81%	200,436,135
May 27, 2026	16.00	16.17	14.94	15.06	15.06	-4.44%	123,542,552
May 26, 2026	16.16	16.21	15.42	15.76	15.76	-4.31%	135,399,000
May 25, 2026	14.90	16.95	14.90	16.47	16.47	12.19%	193,818,000
May 22, 2026	14.40	14.76	14.28	14.68	14.68	3.82%	82,857,708
May 21, 2026	15.53	15.63	14.13	14.14	14.14	-7.88%	140,537,834
May 20, 2026	15.20	16.07	15.11	15.35	15.35	1.52%	135,100,731
May 19, 2026	14.95	15.14	14.48	15.12	15.12	2.93%	116,070,745
May 18, 2026	14.40	15.10	14.36	14.69	14.69	3.74%	100,095,800
May 15, 2026	14.57	14.92	13.98	14.16	14.16	-2.75%	93,314,075
May 14, 2026	14.98	15.30	14.56	14.56	14.56	-2.74%	84,746,530
May 13, 2026	14.36	15.18	14.31	14.97	14.97	2.39%	89,948,969
May 12, 2026	14.92	15.08	14.47	14.62	14.62	-2.66%	95,135,382
May 11, 2026	15.17	15.75	14.93	15.02	15.02	0.74%	143,054,943
May 8, 2026	14.82	15.11	14.73	14.91	14.91	-1.65%	126,319,500
May 7, 2026	13.88	15.59	13.86	15.16	15.16	9.06%	193,917,624
May 6, 2026	13.81	14.18	13.60	13.90	13.90	4.12%	164,719,703
Apr 30, 2026	13.13	13.68	13.05	13.35	13.35	1.29%	142,355,823
Apr 29, 2026	13.02	13.22	12.94	13.18	13.18	-0.45%	93,104,616
Apr 28, 2026	13.50	13.50	12.99	13.24	13.24	-2.07%	121,680,619
Apr 27, 2026	13.60	13.65	13.32	13.52	13.52	-1.31%	169,756,675
Apr 24, 2026	12.99	13.71	12.69	13.70	13.70	4.82%	195,282,171
Apr 23, 2026	13.38	13.62	12.98	13.07	13.07	-3.11%	135,184,134
Apr 22, 2026	12.60	13.64	12.58	13.49	13.49	6.81%	189,734,656
Apr 21, 2026	12.85	12.95	12.47	12.63	12.63	-2.47%	137,582,900
Apr 20, 2026	13.18	13.48	12.84	12.95	12.95	2.53%	258,349,800
Apr 17, 2026	11.93	12.69	11.86	12.63	12.63	5.87%	186,113,199
Apr 16, 2026	11.50	11.97	11.45	11.93	11.93	4.19%	107,396,818
Apr 15, 2026	11.72	11.75	11.40	11.45	11.45	-2.30%	73,854,146
Apr 14, 2026	11.80	11.91	11.56	11.72	11.72	1.38%	116,625,800
Apr 13, 2026	11.27	11.65	11.27	11.56	11.56	1.67%	60,976,630
Apr 10, 2026	11.67	11.79	11.36	11.37	11.37	-1.64%	70,016,190
Apr 9, 2026	11.56	11.69	11.48	11.56	11.56	-0.69%	93,381,600
Apr 8, 2026	10.77	11.68	10.77	11.64	11.64	11.28%	173,011,900
Apr 7, 2026	10.40	10.80	10.39	10.46	10.46	1.16%	39,993,160
Apr 3, 2026	10.58	10.65	10.31	10.34	10.34	-1.52%	44,914,900
Apr 2, 2026	11.20	11.22	10.42	10.50	10.50	-5.06%	73,923,220
Apr 1, 2026	11.19	11.42	10.85	11.06	11.06	2.41%	80,615,750
Mar 31, 2026	11.13	11.21	10.80	10.80	10.80	-3.49%	56,807,620
Mar 30, 2026	10.88	11.25	10.52	11.19	11.19	1.73%	77,698,020
Mar 27, 2026	10.66	11.23	10.52	11.00	11.00	0.55%	64,565,860
Mar 26, 2026	11.25	11.27	10.86	10.94	10.94	-3.78%	62,965,280
Mar 25, 2026	11.05	11.44	10.95	11.37	11.37	3.08%	93,913,334
Mar 24, 2026	10.76	11.10	10.32	11.03	11.03	4.45%	86,570,150
Mar 23, 2026	10.63	11.10	10.41	10.56	10.56	-4.61%	76,897,550
Mar 20, 2026	11.56	11.60	11.05	11.07	11.07	-4.32%	90,931,830
Mar 19, 2026	11.28	11.74	11.28	11.57	11.57	-0.60%	107,107,389
Mar 18, 2026	11.15	11.80	11.11	11.64	11.64	5.72%	163,571,500
Mar 17, 2026	11.25	11.25	11.00	11.01	11.01	-2.22%	60,465,080
Mar 16, 2026	10.67	11.26	10.62	11.26	11.26	5.53%	79,059,930