SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.82	17.33	16.52	17.04	17.04	2.04%	113,506,200
May 28, 2026	16.33	16.90	16.00	16.70	16.70	0.72%	77,548,720
May 27, 2026	16.28	17.32	16.10	16.58	16.58	0.06%	107,803,500
May 26, 2026	14.51	16.98	14.25	16.57	16.57	12.26%	146,465,650
May 25, 2026	14.18	14.90	13.87	14.76	14.76	4.38%	72,807,100
May 22, 2026	14.20	14.50	13.83	14.14	14.14	0.43%	50,076,210
May 21, 2026	14.79	15.02	14.05	14.08	14.08	-6.51%	81,570,350
May 20, 2026	14.21	15.85	14.20	15.06	15.06	7.26%	129,645,586
May 19, 2026	13.63	14.32	13.40	14.04	14.04	2.41%	78,149,770
May 18, 2026	12.76	13.78	12.76	13.71	13.71	6.44%	92,005,070
May 15, 2026	12.62	13.15	12.40	12.88	12.88	2.79%	44,123,000
May 14, 2026	12.95	13.05	12.52	12.53	12.53	-3.24%	32,702,200
May 13, 2026	12.45	13.05	12.45	12.95	12.95	2.86%	50,146,030
May 12, 2026	12.96	13.08	12.48	12.59	12.59	-3.15%	43,958,160
May 11, 2026	12.52	13.05	12.42	13.00	13.00	4.92%	47,187,940
May 8, 2026	12.67	12.67	12.37	12.39	12.39	-3.13%	33,413,520
May 7, 2026	12.41	12.89	12.28	12.79	12.79	3.31%	55,869,460
May 6, 2026	11.29	12.78	11.29	12.38	12.38	10.54%	59,155,070
Apr 30, 2026	11.15	11.25	11.10	11.20	11.20	0.63%	10,648,390
Apr 29, 2026	10.88	11.20	10.88	11.13	11.13	1.18%	10,924,390
Apr 28, 2026	11.20	11.20	10.92	11.00	11.00	-2.05%	11,132,590
Apr 27, 2026	10.98	11.25	10.82	11.23	11.23	2.65%	14,509,530
Apr 24, 2026	11.05	11.07	10.74	10.94	10.94	-0.18%	12,020,670
Apr 23, 2026	11.12	11.26	10.87	10.96	10.96	-1.70%	12,765,120
Apr 22, 2026	11.07	11.18	11.03	11.15	11.15	0.63%	10,834,740
Apr 21, 2026	11.25	11.25	10.98	11.08	11.08	-1.51%	12,138,570
Apr 20, 2026	11.25	11.32	11.15	11.29	11.25	0.71%	15,423,390
Apr 17, 2026	11.16	11.24	11.04	11.21	11.17	0.18%	13,325,920
Apr 16, 2026	11.10	11.21	10.99	11.19	11.15	1.18%	13,640,380
Apr 15, 2026	11.34	11.36	11.03	11.06	11.02	-0.54%	13,645,470
Apr 14, 2026	11.00	11.14	10.97	11.12	11.08	1.37%	12,738,810
Apr 13, 2026	10.85	11.02	10.78	10.97	10.93	0.64%	9,545,735
Apr 10, 2026	10.84	11.03	10.83	10.90	10.86	1.21%	15,909,320
Apr 9, 2026	10.87	10.91	10.75	10.77	10.73	-2.00%	11,428,720
Apr 8, 2026	10.69	11.00	10.66	10.99	10.95	5.88%	18,498,910
Apr 7, 2026	10.46	10.49	10.32	10.38	10.34	0.19%	7,415,030
Apr 3, 2026	10.77	10.77	10.20	10.36	10.32	-2.45%	13,791,590
Apr 2, 2026	10.88	10.93	10.53	10.62	10.58	-2.30%	13,101,170
Apr 1, 2026	10.87	10.93	10.77	10.87	10.83	1.97%	11,814,190
Mar 31, 2026	10.92	11.04	10.66	10.66	10.62	-2.29%	13,961,960
Mar 30, 2026	10.93	10.99	10.59	10.91	10.87	-2.06%	16,677,280
Mar 27, 2026	10.95	11.20	10.80	11.14	11.10	-0.62%	20,598,290
Mar 26, 2026	11.21	11.52	11.06	11.21	11.17	1.82%	34,636,730
Mar 25, 2026	10.83	11.08	10.80	11.01	10.97	1.57%	17,136,470
Mar 24, 2026	10.88	10.91	10.52	10.84	10.80	2.55%	20,392,810
Mar 23, 2026	11.10	11.20	10.45	10.57	10.53	-6.54%	27,322,520
Mar 20, 2026	11.85	11.93	11.31	11.31	11.27	-3.66%	20,158,010
Mar 19, 2026	11.94	12.08	11.66	11.74	11.70	-3.85%	22,095,960
Mar 18, 2026	11.87	12.24	11.84	12.21	12.17	3.91%	27,450,130
Mar 17, 2026	12.58	12.62	11.73	11.75	11.71	-6.23%	40,587,760