SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.67	12.67	12.37	12.39	12.39	-3.13%	33,414,726
May 7, 2026	12.41	12.89	12.28	12.79	12.79	3.31%	55,871,460
May 6, 2026	11.29	12.78	11.29	12.38	12.38	10.54%	59,162,872
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%	10,925,491
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%	12,020,671
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	-1.86%	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
Mar 16, 2026	12.52	12.65	12.20	12.53	12.49	-0.63%	25,989,260
Mar 13, 2026	12.79	12.88	12.52	12.61	12.57	-2.25%	25,928,260
Mar 12, 2026	13.16	13.16	12.82	12.90	12.85	-2.86%	38,043,420
Mar 11, 2026	13.18	13.44	13.08	13.28	13.23	-0.15%	41,745,300
Mar 10, 2026	13.33	13.42	13.12	13.30	13.25	-1.19%	54,196,870
Mar 9, 2026	12.71	13.71	12.71	13.46	13.41	3.86%	84,454,100
Mar 6, 2026	12.81	13.21	12.71	12.96	12.91	-0.38%	53,318,990
Mar 5, 2026	12.88	13.39	12.68	13.01	12.96	6.38%	91,941,710
Mar 4, 2026	11.30	12.25	11.29	12.23	12.19	6.53%	45,528,130
Mar 3, 2026	11.87	12.09	11.46	11.48	11.44	-3.29%	25,956,900
Mar 2, 2026	12.05	12.24	11.86	11.87	11.83	-3.81%	24,740,750
Feb 27, 2026	12.31	12.49	12.26	12.34	12.30	-0.80%	21,256,150
Feb 26, 2026	12.35	12.58	12.23	12.44	12.40	1.72%	32,473,110
Feb 25, 2026	12.19	12.38	12.15	12.23	12.19	0.41%	19,049,080
Feb 24, 2026	12.15	12.27	12.09	12.18	12.14	1.42%	17,707,760