SHE:300192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.67	16.82	16.18	16.35	16.35	-3.02%	7,850,300
Jun 9, 2026	16.58	17.55	16.58	16.86	16.86	2.87%	12,550,690
Jun 8, 2026	16.41	17.22	16.25	16.39	16.39	-3.36%	8,289,229
Jun 5, 2026	16.60	17.45	16.14	16.96	16.96	2.17%	9,996,054
Jun 4, 2026	16.22	16.89	16.22	16.60	16.60	1.16%	6,996,300
Jun 3, 2026	16.34	16.77	16.00	16.41	16.41	0.31%	7,850,100
Jun 2, 2026	17.05	17.05	16.14	16.36	16.36	-3.37%	7,607,200
Jun 1, 2026	16.84	17.20	16.60	16.93	16.93	0.65%	6,337,500
May 29, 2026	17.53	17.80	16.74	16.82	16.82	-4.38%	7,824,200
May 28, 2026	17.22	17.75	17.19	17.59	17.59	1.85%	6,512,700
May 27, 2026	17.89	18.09	17.21	17.27	17.27	-3.79%	8,792,500
May 26, 2026	17.87	18.36	17.70	17.95	17.95	-0.39%	6,345,842
May 25, 2026	18.25	18.45	17.84	18.02	18.02	-1.58%	5,763,700
May 22, 2026	17.86	18.46	17.66	18.31	18.31	2.58%	7,790,400
May 21, 2026	18.98	19.08	17.74	17.85	17.85	-5.71%	10,866,070
May 20, 2026	19.35	19.48	18.75	18.93	18.93	-3.07%	8,904,800
May 19, 2026	19.49	19.78	19.17	19.53	19.53	1.24%	7,303,400
May 18, 2026	19.00	19.64	18.93	19.29	19.29	0.63%	7,675,295
May 15, 2026	19.04	19.58	18.99	19.17	19.17	0.79%	8,479,300
May 14, 2026	20.03	20.16	19.02	19.02	19.02	-5.00%	12,398,400
May 13, 2026	19.90	20.39	19.65	20.02	20.02	0.60%	11,190,380
May 12, 2026	20.63	20.65	19.82	19.90	19.90	-3.73%	12,513,900
May 11, 2026	20.23	20.73	20.17	20.67	20.67	2.89%	14,153,700
May 8, 2026	20.20	20.38	19.97	20.09	20.09	-1.03%	8,394,100
May 7, 2026	20.16	20.35	19.81	20.30	20.30	1.40%	11,078,600
May 6, 2026	19.89	20.30	19.80	20.02	20.02	1.68%	10,789,300
Apr 30, 2026	19.36	19.98	19.36	19.69	19.69	1.34%	9,354,547
Apr 29, 2026	19.31	19.71	19.11	19.43	19.43	0.52%	8,958,372
Apr 28, 2026	19.36	19.73	19.28	19.33	19.33	-1.38%	8,083,800
Apr 27, 2026	19.36	19.72	18.95	19.60	19.60	1.19%	7,839,420
Apr 24, 2026	19.34	19.66	18.91	19.37	19.37	-1.17%	9,826,800
Apr 23, 2026	19.85	20.39	19.44	19.60	19.60	-1.31%	14,134,190
Apr 22, 2026	19.72	20.25	19.52	19.86	19.86	0.15%	9,306,547
Apr 21, 2026	20.03	20.07	19.64	19.83	19.83	-1.00%	6,628,700
Apr 20, 2026	20.35	20.52	19.93	20.03	20.03	-2.24%	11,386,200
Apr 17, 2026	19.52	20.65	19.50	20.49	20.49	3.90%	15,827,300
Apr 16, 2026	18.90	19.90	18.88	19.72	19.72	4.23%	13,770,200
Apr 15, 2026	19.29	19.40	18.80	18.92	18.92	-1.87%	6,250,800
Apr 14, 2026	19.37	19.56	19.11	19.28	19.28	0.78%	6,350,900
Apr 13, 2026	19.21	19.31	19.00	19.13	19.13	-1.70%	7,151,600
Apr 10, 2026	19.03	19.69	18.97	19.46	19.46	2.80%	12,491,000
Apr 9, 2026	19.41	19.41	18.88	18.93	18.93	-3.07%	7,322,900
Apr 8, 2026	19.25	19.66	19.15	19.53	19.53	2.36%	10,956,000
Apr 7, 2026	18.19	19.30	18.07	19.08	19.08	4.95%	9,556,500
Apr 3, 2026	18.60	18.62	18.04	18.18	18.18	-1.78%	4,089,700
Apr 2, 2026	18.71	18.92	18.36	18.51	18.51	-1.96%	5,565,438
Apr 1, 2026	18.95	19.00	18.58	18.88	18.88	2.05%	4,897,800
Mar 31, 2026	19.03	19.10	18.48	18.50	18.50	-1.28%	6,480,447
Mar 30, 2026	18.31	18.99	18.04	18.74	18.74	0.43%	8,598,973
Mar 27, 2026	18.31	18.80	18.26	18.66	18.66	0.21%	5,751,400