SHE:300196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	18.00	18.18	17.31	17.51	17.22	-3.69%	11,835,000
Apr 1, 2026	18.50	18.95	18.04	18.18	17.88	3.77%	16,782,130
Mar 31, 2026	17.97	17.97	17.45	17.52	17.23	-2.34%	7,513,400
Mar 30, 2026	17.39	18.15	17.06	17.94	17.64	1.70%	9,735,832
Mar 27, 2026	16.91	17.95	16.69	17.64	17.34	2.62%	9,675,000
Mar 26, 2026	17.55	17.70	17.08	17.19	16.90	-2.33%	7,743,000
Mar 25, 2026	17.02	18.14	16.99	17.60	17.31	4.64%	13,713,300
Mar 24, 2026	16.38	16.84	16.07	16.82	16.54	4.67%	10,850,800
Mar 23, 2026	16.85	16.89	15.96	16.07	15.80	-6.30%	12,510,900
Mar 20, 2026	17.80	17.95	17.14	17.15	16.86	-2.72%	9,915,500
Mar 19, 2026	18.03	18.09	17.51	17.63	17.33	-4.18%	11,135,000
Mar 18, 2026	18.19	18.43	18.00	18.40	18.09	2.34%	11,317,000
Mar 17, 2026	19.37	19.38	17.96	17.98	17.68	-6.60%	15,917,350
Mar 16, 2026	19.09	19.40	18.71	19.25	18.93	-0.82%	13,484,800