SHE:300210 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.60	10.81	10.26	10.50	10.50	-1.32%	19,019,500
Jun 4, 2026	10.82	11.03	10.60	10.64	10.64	-2.56%	14,907,400
Jun 3, 2026	11.05	11.32	10.78	10.92	10.92	-1.53%	17,965,000
Jun 2, 2026	11.53	11.62	11.03	11.09	11.09	-4.40%	20,843,813
Jun 1, 2026	11.26	11.99	11.26	11.60	11.60	2.11%	25,560,480
May 29, 2026	11.56	11.87	11.28	11.36	11.36	-2.15%	23,365,000
May 28, 2026	10.96	11.94	10.90	11.61	11.61	5.26%	38,330,900
May 27, 2026	10.68	11.57	10.38	11.03	11.03	2.41%	39,570,140
May 26, 2026	11.24	11.25	10.67	10.77	10.77	-4.27%	23,628,390
May 25, 2026	12.00	12.03	11.13	11.25	11.25	-6.87%	34,941,351
May 22, 2026	12.08	12.29	11.77	12.08	12.08	1.60%	27,983,578
May 21, 2026	12.35	12.54	11.77	11.89	11.89	-4.57%	36,180,100
May 20, 2026	12.01	12.55	11.86	12.46	12.46	3.83%	50,435,827
May 19, 2026	11.39	12.42	11.31	12.00	12.00	4.35%	56,414,080
May 18, 2026	11.46	11.88	10.99	11.50	11.50	2.22%	41,103,123
May 15, 2026	11.90	12.12	11.12	11.25	11.25	-6.41%	54,331,836
May 14, 2026	11.71	12.42	11.61	12.02	12.02	-0.25%	90,769,408
May 13, 2026	10.04	12.05	9.96	12.05	12.05	20.02%	105,308,800
May 12, 2026	10.20	10.28	9.97	10.04	10.04	-2.43%	12,190,582
May 11, 2026	10.31	10.70	10.19	10.29	10.29	1.68%	18,567,100
May 8, 2026	10.30	10.44	10.03	10.12	10.12	-2.60%	19,800,158
May 7, 2026	10.30	10.60	10.27	10.39	10.39	-	19,014,691
May 6, 2026	11.00	11.20	10.30	10.39	10.39	-3.80%	36,903,908
Apr 30, 2026	9.79	10.95	9.70	10.80	10.80	11.00%	41,155,700
Apr 29, 2026	9.46	10.06	9.30	9.73	9.73	5.53%	20,810,720
Apr 28, 2026	9.10	9.23	8.94	9.22	9.22	1.77%	8,692,900
Apr 27, 2026	9.02	9.08	8.92	9.06	9.06	0.22%	5,784,200
Apr 24, 2026	9.09	9.15	8.92	9.04	9.04	-0.77%	7,757,400
Apr 23, 2026	9.20	9.34	9.00	9.11	9.11	-3.50%	14,234,229
Apr 22, 2026	9.51	9.60	9.40	9.44	9.44	-0.74%	8,158,600
Apr 21, 2026	9.55	9.66	9.42	9.51	9.51	0.11%	8,444,258
Apr 20, 2026	9.50	9.65	9.45	9.50	9.50	-0.84%	9,529,400
Apr 17, 2026	9.59	9.85	9.54	9.58	9.58	-1.44%	13,737,518
Apr 16, 2026	9.24	9.85	9.07	9.72	9.72	4.52%	24,005,678
Apr 15, 2026	9.06	9.31	8.96	9.30	9.30	2.54%	10,842,640
Apr 14, 2026	9.14	9.21	8.99	9.07	9.07	0.44%	7,821,958
Apr 13, 2026	9.09	9.19	8.96	9.03	9.03	-2.06%	7,311,000
Apr 10, 2026	9.34	9.37	9.18	9.22	9.22	-1.71%	10,781,740
Apr 9, 2026	9.19	9.56	9.10	9.38	9.38	1.85%	16,794,800
Apr 8, 2026	8.98	9.23	8.98	9.21	9.21	2.45%	12,700,300
Apr 7, 2026	9.11	9.26	8.90	8.99	8.99	-2.07%	12,087,460
Apr 3, 2026	8.37	9.71	8.25	9.18	9.18	10.60%	24,506,540
Apr 2, 2026	8.56	8.56	8.26	8.30	8.30	-3.04%	5,424,900
Apr 1, 2026	8.56	8.63	8.48	8.56	8.56	2.03%	5,165,420
Mar 31, 2026	8.53	8.62	8.35	8.39	8.39	-1.53%	4,801,600
Mar 30, 2026	8.37	8.58	8.37	8.52	8.52	0.12%	5,599,800
Mar 27, 2026	8.36	8.79	8.32	8.51	8.51	1.31%	9,423,400
Mar 26, 2026	8.55	8.65	8.35	8.40	8.40	-1.75%	5,451,480
Mar 25, 2026	8.32	8.62	8.30	8.55	8.55	3.51%	6,186,600
Mar 24, 2026	8.30	8.34	8.04	8.26	8.26	1.98%	5,312,515