SHE:300184 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	10.90	11.01	10.65	10.67	10.67	-2.11%	37,078,310
Mar 12, 2026	11.01	11.16	10.86	10.90	10.90	-2.33%	45,197,850
Mar 11, 2026	10.98	11.40	10.87	11.16	11.16	1.64%	73,329,730
Mar 10, 2026	10.98	11.10	10.87	10.98	10.98	1.10%	38,930,940
Mar 9, 2026	10.60	10.89	10.38	10.86	10.86	-	44,689,620
Mar 6, 2026	10.54	10.95	10.50	10.86	10.86	2.74%	40,430,480
Mar 5, 2026	10.48	10.76	10.48	10.57	10.57	2.92%	41,376,980
Mar 4, 2026	10.14	10.52	10.08	10.27	10.27	0.10%	31,502,690
Mar 3, 2026	11.04	11.10	10.26	10.26	10.26	-6.90%	63,186,350
Mar 2, 2026	11.00	11.14	10.92	11.02	11.02	-3.42%	61,443,510
Feb 27, 2026	11.39	11.58	11.17	11.41	11.41	1.97%	95,975,400
Feb 26, 2026	11.00	11.24	10.97	11.19	11.19	1.73%	51,376,800
Feb 25, 2026	11.00	11.09	10.96	11.00	11.00	-0.27%	36,302,600
Feb 24, 2026	10.97	11.14	10.90	11.03	11.03	1.29%	45,923,390
Feb 13, 2026	10.90	11.06	10.74	10.89	10.89	0.83%	58,225,810