SHE:300201 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.30	20.50	18.62	19.20	19.20	-6.61%	102,026,700
May 28, 2026	19.51	20.80	19.27	20.56	20.56	3.58%	64,220,300
May 27, 2026	19.51	20.35	18.90	19.85	19.85	0.81%	79,065,340
May 26, 2026	19.27	20.12	18.60	19.69	19.69	4.07%	81,487,450
May 25, 2026	19.30	19.84	18.80	18.92	18.92	3.16%	90,903,320
May 22, 2026	16.46	18.45	16.45	18.34	18.34	12.10%	93,272,170
May 21, 2026	17.01	17.58	16.25	16.36	16.36	-3.82%	66,391,960
May 20, 2026	16.54	17.08	15.66	17.01	17.01	3.22%	70,529,260
May 19, 2026	15.90	16.91	15.75	16.48	16.48	2.68%	62,347,140
May 18, 2026	14.70	16.30	14.60	16.05	16.05	8.08%	77,155,090
May 15, 2026	14.29	15.18	13.97	14.85	14.85	4.28%	70,065,290
May 14, 2026	14.52	15.09	13.95	14.24	14.24	0.78%	74,662,020
May 13, 2026	13.89	14.47	13.68	14.13	14.13	2.17%	43,874,810
May 12, 2026	13.83	14.10	13.57	13.83	13.83	0.36%	34,461,900
May 11, 2026	13.04	13.88	12.99	13.78	13.78	6.99%	47,090,400
May 8, 2026	13.06	13.15	12.83	12.88	12.88	-1.68%	33,503,120
May 7, 2026	12.70	13.30	12.62	13.10	13.10	4.55%	51,384,930
May 6, 2026	11.91	12.62	11.69	12.53	12.53	5.83%	58,570,200
Apr 30, 2026	11.78	11.84	11.34	11.84	11.84	0.08%	38,783,310
Apr 29, 2026	11.50	11.89	11.42	11.83	11.83	2.60%	34,200,940
Apr 28, 2026	11.67	11.68	11.39	11.53	11.53	-1.03%	25,112,300
Apr 27, 2026	11.62	11.85	11.54	11.65	11.65	0.17%	31,540,520
Apr 24, 2026	11.56	11.84	11.32	11.63	11.63	0.17%	31,096,490
Apr 23, 2026	11.65	11.73	11.32	11.61	11.61	0.09%	34,274,800
Apr 22, 2026	11.39	11.75	11.36	11.60	11.60	1.13%	32,659,680
Apr 21, 2026	11.96	11.96	11.09	11.47	11.47	-4.58%	58,451,620
Apr 20, 2026	12.16	12.30	11.90	12.02	12.02	-1.07%	39,038,070
Apr 17, 2026	12.12	12.52	12.02	12.15	12.15	-0.16%	38,783,720
Apr 16, 2026	12.12	12.27	12.03	12.17	12.17	-0.41%	33,516,220
Apr 15, 2026	11.73	12.44	11.65	12.22	12.22	5.07%	63,792,080
Apr 14, 2026	11.26	11.70	11.17	11.63	11.63	3.84%	40,194,330
Apr 13, 2026	11.10	11.37	10.91	11.20	11.20	0.63%	36,429,090
Apr 10, 2026	11.35	11.66	11.08	11.13	11.13	-1.24%	38,691,390
Apr 9, 2026	11.22	11.38	11.12	11.27	11.27	-0.09%	31,320,230
Apr 8, 2026	10.96	11.34	10.67	11.28	11.28	7.94%	47,286,470
Apr 7, 2026	10.30	10.63	10.02	10.45	10.45	2.45%	30,307,380
Apr 3, 2026	10.49	10.52	9.96	10.20	10.20	-2.11%	42,879,310
Apr 2, 2026	10.61	10.97	10.33	10.42	10.42	-1.14%	34,217,660
Apr 1, 2026	10.90	11.10	10.33	10.54	10.54	-0.85%	44,358,170
Mar 31, 2026	10.98	11.10	10.63	10.63	10.63	-3.19%	35,716,210
Mar 30, 2026	11.41	11.74	10.91	10.98	10.98	-4.94%	46,451,220
Mar 27, 2026	11.31	11.70	11.31	11.55	11.55	0.26%	31,788,690
Mar 26, 2026	11.65	11.90	11.42	11.52	11.52	-0.52%	50,395,040
Mar 25, 2026	10.53	11.64	10.53	11.58	11.58	10.39%	68,763,380
Mar 24, 2026	10.60	10.68	10.01	10.49	10.49	-	51,218,280
Mar 23, 2026	10.15	10.84	10.13	10.49	10.49	-2.15%	58,079,850
Mar 20, 2026	11.54	11.82	10.60	10.72	10.72	-8.77%	89,126,360
Mar 19, 2026	11.70	11.99	11.47	11.75	11.75	-0.84%	55,187,380
Mar 18, 2026	11.16	11.94	11.13	11.85	11.85	5.33%	74,366,130
Mar 17, 2026	10.87	11.59	10.56	11.25	11.25	4.07%	65,088,990