SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.98	11.24	10.86	11.02	11.02	0.09%	19,423,150
Jun 1, 2026	11.14	11.19	10.63	11.01	11.01	-0.72%	28,078,680
May 29, 2026	11.33	12.25	11.00	11.09	11.09	-0.36%	42,923,310
May 28, 2026	10.26	11.42	10.11	11.13	11.13	8.06%	27,507,360
May 27, 2026	10.49	10.63	10.21	10.30	10.30	-1.90%	19,138,020
May 26, 2026	11.09	11.10	10.35	10.50	10.50	-3.31%	22,941,000
May 25, 2026	10.90	11.04	10.59	10.86	10.86	-0.46%	19,764,160
May 22, 2026	10.92	11.08	10.63	10.91	10.91	1.30%	17,733,000
May 21, 2026	11.55	11.79	10.70	10.77	10.77	-5.61%	26,742,780
May 20, 2026	11.31	11.63	11.11	11.41	11.41	-	15,809,820
May 19, 2026	11.45	11.45	11.01	11.41	11.41	-	17,141,900
May 18, 2026	11.31	11.66	11.15	11.41	11.41	0.71%	18,583,400
May 15, 2026	11.60	11.76	11.21	11.33	11.33	-2.33%	18,646,400
May 14, 2026	11.98	12.07	11.56	11.60	11.60	-3.17%	19,810,000
May 13, 2026	11.90	12.11	11.67	11.98	11.98	-0.58%	25,152,020
May 12, 2026	11.70	12.10	11.58	12.05	12.05	2.64%	27,702,240
May 11, 2026	11.76	11.96	11.41	11.74	11.74	0.09%	23,165,230
May 8, 2026	11.88	11.88	11.52	11.73	11.73	-1.84%	19,681,080
May 7, 2026	11.27	12.08	11.19	11.95	11.95	6.70%	31,775,960
May 6, 2026	11.05	11.36	10.90	11.20	11.20	1.91%	25,123,250
Apr 30, 2026	11.05	11.25	10.84	10.99	10.99	-0.36%	15,975,340
Apr 29, 2026	10.80	11.17	10.80	11.03	11.03	1.19%	13,762,420
Apr 28, 2026	11.11	11.20	10.81	10.90	10.90	-2.77%	15,888,440
Apr 27, 2026	11.30	11.39	11.02	11.21	11.21	-0.97%	15,428,300
Apr 24, 2026	11.56	11.76	11.26	11.32	11.32	-3.08%	17,078,100
Apr 23, 2026	12.15	12.25	11.63	11.68	11.68	-4.18%	21,733,370
Apr 22, 2026	11.92	12.41	11.77	12.19	12.19	2.44%	25,164,470
Apr 21, 2026	11.71	12.07	11.44	11.90	11.90	1.19%	18,502,200
Apr 20, 2026	11.81	11.88	11.54	11.76	11.76	-0.84%	17,664,160
Apr 17, 2026	11.91	12.19	11.80	11.86	11.86	-1.00%	18,302,340
Apr 16, 2026	12.03	12.18	11.78	11.98	11.98	-0.58%	20,060,720
Apr 15, 2026	12.35	12.52	11.97	12.05	12.05	-2.19%	22,931,520
Apr 14, 2026	12.72	12.74	12.20	12.32	12.32	-1.20%	21,301,990
Apr 13, 2026	12.51	12.75	12.36	12.47	12.47	-1.81%	18,355,080
Apr 10, 2026	12.82	13.12	12.67	12.70	12.70	-1.32%	28,343,100
Apr 9, 2026	12.06	13.28	12.06	12.87	12.87	4.80%	47,912,550
Apr 8, 2026	11.25	12.38	11.20	12.28	12.28	12.45%	37,666,660
Apr 7, 2026	10.98	11.19	10.84	10.92	10.92	-	12,319,000
Apr 3, 2026	11.32	11.58	10.90	10.92	10.92	-2.33%	16,683,280
Apr 2, 2026	11.03	11.35	10.94	11.18	11.18	0.54%	17,688,130
Apr 1, 2026	11.20	11.38	11.02	11.12	11.12	3.06%	17,685,500
Mar 31, 2026	10.91	11.22	10.78	10.79	10.79	-1.28%	14,810,150
Mar 30, 2026	10.90	10.98	10.60	10.93	10.93	-0.73%	13,110,030
Mar 27, 2026	10.58	11.16	10.58	11.01	11.01	2.04%	15,293,060
Mar 26, 2026	11.07	11.09	10.65	10.79	10.79	-3.32%	16,821,900
Mar 25, 2026	10.84	11.40	10.80	11.16	11.16	3.72%	19,720,220
Mar 24, 2026	10.61	10.78	10.10	10.76	10.76	6.43%	23,389,970
Mar 23, 2026	11.12	11.12	9.95	10.11	10.11	-9.97%	30,468,030
Mar 20, 2026	12.01	12.08	11.13	11.23	11.23	-6.03%	27,245,100
Mar 19, 2026	12.28	12.40	11.80	11.95	11.95	-4.02%	19,504,930