SHE:300196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	27.00	33.66	26.88	31.90	31.90	13.73%	68,351,270
Jun 16, 2026	26.83	29.29	26.70	28.05	28.05	2.90%	55,847,470
Jun 15, 2026	25.62	27.67	25.56	27.26	27.26	8.05%	50,344,883
Jun 12, 2026	26.00	27.20	25.10	25.23	25.23	-2.70%	49,869,515
Jun 11, 2026	23.88	26.29	23.80	25.93	25.93	6.05%	51,652,512
Jun 10, 2026	23.88	24.85	23.79	24.45	24.45	0.41%	35,612,938
Jun 9, 2026	23.29	24.56	22.90	24.35	24.35	9.78%	38,626,026
Jun 8, 2026	22.73	23.48	21.90	22.18	22.18	-7.85%	30,756,259
Jun 5, 2026	24.12	25.00	23.16	24.07	24.07	-2.23%	37,431,895
Jun 4, 2026	24.33	25.78	24.03	24.62	24.62	-1.40%	39,081,028
Jun 3, 2026	26.51	26.85	24.50	24.97	24.97	-6.06%	58,449,638
Jun 2, 2026	25.99	28.82	24.69	26.58	26.58	0.61%	64,788,444
Jun 1, 2026	24.60	27.68	24.13	26.42	26.42	7.79%	64,562,426
May 29, 2026	25.50	25.50	24.19	24.51	24.51	-4.82%	37,491,270
May 28, 2026	23.91	26.05	23.75	25.75	25.75	7.61%	53,055,945
May 27, 2026	24.28	25.21	23.39	23.93	23.93	-3.31%	33,230,075
May 26, 2026	24.11	24.81	22.97	24.75	24.75	3.47%	61,926,372
May 25, 2026	20.06	23.92	20.05	23.92	23.92	20.02%	44,930,771
May 22, 2026	18.79	20.25	18.60	19.93	19.93	7.21%	28,242,047
May 21, 2026	19.32	20.25	18.58	18.59	18.59	-3.83%	25,019,720
May 20, 2026	18.91	19.75	18.67	19.33	19.33	0.68%	16,522,550
May 19, 2026	19.41	19.41	18.28	19.20	19.20	-1.84%	20,053,027
May 18, 2026	19.53	20.05	19.24	19.56	19.56	-0.96%	14,046,600
May 15, 2026	20.72	21.43	19.52	19.75	19.75	-3.85%	22,288,319
May 14, 2026	21.48	21.54	20.44	20.89	20.54	-2.43%	22,117,300
May 13, 2026	21.44	21.91	20.88	21.41	21.05	-1.92%	24,341,320
May 12, 2026	21.75	22.12	20.90	21.83	21.46	0.88%	28,154,200
May 11, 2026	22.18	22.36	21.23	21.64	21.28	-0.82%	32,425,210
May 8, 2026	20.90	22.10	20.80	21.82	21.45	2.78%	32,849,860
May 7, 2026	20.78	21.38	20.50	21.23	20.87	1.29%	31,838,600
May 6, 2026	19.44	20.96	19.44	20.96	20.61	7.21%	35,898,150
Apr 30, 2026	20.01	20.12	18.79	19.55	19.22	-3.22%	28,210,800
Apr 29, 2026	19.50	20.40	19.44	20.20	19.86	3.75%	30,371,020
Apr 28, 2026	19.30	19.90	18.78	19.47	19.14	-0.10%	20,822,590
Apr 27, 2026	18.92	20.11	18.92	19.49	19.16	2.69%	22,502,990
Apr 24, 2026	18.71	19.48	18.71	18.98	18.66	-4.43%	28,071,390
Apr 23, 2026	20.12	21.06	19.75	19.86	19.53	-1.24%	41,154,420
Apr 22, 2026	19.71	20.18	19.46	20.11	19.77	1.06%	30,380,230
Apr 21, 2026	19.00	20.07	19.00	19.90	19.57	4.13%	35,068,070
Apr 20, 2026	19.21	19.45	19.03	19.11	18.79	-1.60%	18,131,200
Apr 17, 2026	19.41	19.93	19.35	19.42	19.09	-0.05%	23,829,170
Apr 16, 2026	19.14	19.75	18.63	19.43	19.10	2.64%	26,912,530
Apr 15, 2026	19.93	19.93	18.79	18.93	18.61	-5.26%	29,056,900
Apr 14, 2026	19.39	20.09	18.90	19.98	19.65	3.52%	40,659,700
Apr 13, 2026	18.10	19.59	18.06	19.30	18.98	6.04%	40,608,940
Apr 10, 2026	17.94	18.64	17.78	18.20	17.90	3.76%	20,919,000
Apr 9, 2026	17.46	17.70	17.12	17.54	17.25	-1.02%	10,973,340
Apr 8, 2026	17.50	17.96	17.42	17.72	17.42	4.30%	10,766,100
Apr 7, 2026	17.20	17.70	16.82	16.99	16.71	-0.18%	10,365,300
Apr 3, 2026	17.51	17.78	17.00	17.02	16.73	-2.80%	8,245,527