SHE:300224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.83	13.23	12.20	12.30	-	-6.89%	35,836,604
May 28, 2026	12.66	13.29	12.66	13.21	13.21	3.61%	24,523,220
May 27, 2026	13.15	13.31	12.69	12.75	12.75	-3.34%	21,039,110
May 26, 2026	13.15	13.36	12.96	13.19	13.19	-0.38%	21,926,860
May 25, 2026	13.14	13.24	12.91	13.24	13.24	0.84%	17,831,040
May 22, 2026	12.83	13.19	12.70	13.13	13.13	3.06%	17,243,100
May 21, 2026	13.12	13.37	12.74	12.74	12.74	-2.90%	22,104,570
May 20, 2026	13.00	13.28	12.75	13.12	13.12	0.15%	20,400,700
May 19, 2026	13.12	13.15	12.90	13.10	13.10	-0.53%	16,506,820
May 18, 2026	13.11	13.29	12.99	13.17	13.17	-1.20%	16,909,670
May 15, 2026	13.27	13.78	13.20	13.33	13.33	0.45%	26,702,730
May 14, 2026	13.75	13.77	13.26	13.27	13.27	-3.35%	21,709,050
May 13, 2026	13.44	13.73	13.43	13.73	13.73	1.63%	20,728,060
May 12, 2026	13.90	13.90	13.46	13.51	13.51	-2.53%	25,171,520
May 11, 2026	13.75	14.11	13.68	14.06	13.86	2.55%	33,266,940
May 8, 2026	13.53	13.78	13.48	13.71	13.51	0.66%	19,774,860
May 7, 2026	13.57	13.63	13.46	13.62	13.43	0.59%	19,675,280
May 6, 2026	13.29	13.63	13.28	13.54	13.35	2.42%	24,676,640
Apr 30, 2026	13.24	13.28	13.08	13.22	13.03	-0.08%	19,179,220
Apr 29, 2026	12.73	13.28	12.72	13.23	13.04	3.93%	28,404,370
Apr 28, 2026	13.05	13.07	12.66	12.73	12.55	-2.38%	21,356,960
Apr 27, 2026	13.01	13.15	12.86	13.04	12.85	-0.15%	19,973,940
Apr 24, 2026	13.31	13.41	12.90	13.06	12.87	-2.68%	31,419,280
Apr 23, 2026	14.05	14.08	13.41	13.42	13.23	-4.48%	42,392,990
Apr 22, 2026	14.32	14.32	13.61	14.05	13.85	-7.14%	64,934,580
Apr 21, 2026	15.18	15.22	14.98	15.13	14.91	-0.26%	20,719,660
Apr 20, 2026	14.95	15.24	14.91	15.17	14.95	1.13%	21,966,390
Apr 17, 2026	14.81	15.05	14.78	15.00	14.79	0.67%	15,821,150
Apr 16, 2026	14.75	14.95	14.67	14.90	14.69	1.43%	14,844,560
Apr 15, 2026	14.96	15.11	14.67	14.69	14.48	-1.28%	18,455,820
Apr 14, 2026	14.89	14.95	14.68	14.88	14.67	0.61%	19,880,300
Apr 13, 2026	15.03	15.15	14.67	14.79	14.58	0.14%	22,905,850
Apr 10, 2026	14.88	15.02	14.75	14.77	14.56	0.41%	19,388,400
Apr 9, 2026	14.51	14.87	14.50	14.71	14.50	-	25,111,920
Apr 8, 2026	14.65	14.73	14.41	14.71	14.50	4.25%	24,386,350
Apr 7, 2026	13.78	14.23	13.78	14.11	13.91	2.54%	16,114,690
Apr 3, 2026	14.09	14.15	13.74	13.76	13.56	-2.13%	11,853,300
Apr 2, 2026	14.35	14.37	13.92	14.06	13.86	-2.36%	16,903,030
Apr 1, 2026	14.35	14.49	14.28	14.40	14.20	2.20%	21,281,300
Mar 31, 2026	14.31	14.36	14.05	14.09	13.89	-2.08%	25,814,420
Mar 30, 2026	14.36	14.49	14.12	14.39	14.19	-1.17%	18,488,930
Mar 27, 2026	13.77	14.68	13.76	14.56	14.35	4.22%	24,896,430
Mar 26, 2026	14.20	14.33	13.92	13.97	13.77	-2.24%	14,976,300
Mar 25, 2026	14.24	14.41	14.11	14.29	14.09	2.14%	23,957,780
Mar 24, 2026	14.07	14.15	13.54	13.99	13.79	1.45%	26,870,460
Mar 23, 2026	14.36	14.57	13.65	13.79	13.59	-6.19%	28,434,650
Mar 20, 2026	15.15	15.24	14.69	14.70	14.49	-2.39%	16,186,170
Mar 19, 2026	15.66	15.68	14.98	15.06	14.85	-5.52%	30,261,740
Mar 18, 2026	15.93	16.01	15.67	15.94	15.71	0.50%	14,405,680
Mar 17, 2026	16.24	16.42	15.85	15.86	15.63	-1.92%	19,291,640