SHE:300188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.46	11.50	11.05	11.32	11.32	-1.48%	12,773,860
May 27, 2026	11.76	11.96	11.40	11.49	11.49	-2.79%	13,701,336
May 26, 2026	11.60	12.15	11.55	11.82	11.82	3.50%	21,624,107
May 25, 2026	11.50	11.64	11.30	11.42	11.42	-1.38%	13,621,418
May 22, 2026	12.15	12.21	11.00	11.58	11.58	-4.22%	30,987,873
May 21, 2026	12.51	12.63	12.06	12.09	12.09	-2.89%	15,003,073
May 20, 2026	12.87	12.90	12.41	12.45	12.45	-2.58%	11,882,810
May 19, 2026	12.53	12.79	12.45	12.78	12.78	1.83%	11,677,710
May 18, 2026	12.35	12.65	12.32	12.55	12.55	1.95%	11,790,120
May 15, 2026	12.55	12.82	12.22	12.31	12.31	-1.52%	14,081,300
May 14, 2026	13.05	13.09	12.50	12.50	12.50	-4.07%	13,421,620
May 13, 2026	12.78	13.07	12.76	13.03	13.03	1.80%	10,584,450
May 12, 2026	13.11	13.13	12.78	12.80	12.80	-2.59%	12,454,260
May 11, 2026	13.01	13.26	12.95	13.14	13.14	0.84%	14,726,160
May 8, 2026	13.30	13.38	12.95	13.03	13.03	1.09%	16,149,170
May 7, 2026	12.88	12.95	12.68	12.89	12.89	0.78%	11,777,280
May 6, 2026	12.58	12.88	12.58	12.79	12.79	2.73%	11,010,080
Apr 30, 2026	12.57	12.64	12.42	12.45	12.45	-1.11%	7,561,116
Apr 29, 2026	12.29	12.66	12.29	12.59	12.59	2.19%	8,097,662
Apr 28, 2026	12.60	12.75	12.21	12.32	12.32	-2.53%	11,617,090
Apr 27, 2026	12.56	12.70	12.48	12.64	12.64	0.08%	7,178,662
Apr 24, 2026	12.74	12.90	12.52	12.63	12.63	-1.10%	10,061,500
Apr 23, 2026	12.95	13.08	12.70	12.77	12.77	-1.69%	9,432,797
Apr 22, 2026	12.96	13.01	12.82	12.99	12.99	-0.31%	9,568,513
Apr 21, 2026	12.60	13.09	12.40	13.03	13.03	2.84%	20,363,610
Apr 20, 2026	12.77	12.79	12.46	12.67	12.67	-3.13%	23,923,880
Apr 17, 2026	12.49	13.27	12.46	13.08	13.08	4.31%	25,454,780
Apr 16, 2026	12.22	12.55	12.22	12.54	12.54	2.70%	11,482,520
Apr 15, 2026	12.43	12.43	12.19	12.21	12.21	-1.37%	7,904,834
Apr 14, 2026	12.45	12.53	12.29	12.38	12.38	0.41%	8,168,341
Apr 13, 2026	12.28	12.44	12.25	12.33	12.33	-0.32%	6,181,385
Apr 10, 2026	12.40	12.50	12.37	12.37	12.37	0.81%	8,829,057
Apr 9, 2026	12.46	12.54	12.26	12.27	12.27	-2.93%	9,562,589
Apr 8, 2026	12.36	12.64	12.35	12.64	12.64	4.29%	12,070,950
Apr 7, 2026	12.06	12.18	12.04	12.12	12.12	0.66%	4,403,528
Apr 3, 2026	12.22	12.25	12.04	12.04	12.04	-0.74%	6,074,810
Apr 2, 2026	12.40	12.40	12.08	12.13	12.13	-2.49%	7,568,700
Apr 1, 2026	12.50	12.60	12.38	12.44	12.44	1.14%	6,393,600
Mar 31, 2026	12.29	12.52	12.25	12.30	12.30	0.33%	8,206,348
Mar 30, 2026	12.22	12.32	12.03	12.26	12.26	-1.13%	8,439,676
Mar 27, 2026	12.19	12.47	12.10	12.40	12.40	0.57%	7,496,830
Mar 26, 2026	12.73	12.75	12.31	12.33	12.33	-3.29%	9,817,188
Mar 25, 2026	12.59	12.84	12.59	12.75	12.75	1.27%	8,964,309
Mar 24, 2026	12.57	12.64	12.35	12.59	12.59	1.94%	10,185,410
Mar 23, 2026	13.10	13.19	12.29	12.35	12.35	-5.51%	15,632,250
Mar 20, 2026	13.54	13.66	13.07	13.07	13.07	-3.54%	13,536,890
Mar 19, 2026	13.40	13.95	13.40	13.55	13.55	-0.51%	15,335,930
Mar 18, 2026	13.48	13.67	13.44	13.62	13.62	1.19%	9,365,989
Mar 17, 2026	13.78	13.82	13.46	13.46	13.46	-2.04%	12,496,690
Mar 16, 2026	13.86	13.95	13.70	13.74	13.74	-1.15%	14,272,990