SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.33	17.50	16.63	16.91	16.91	-2.65%	21,615,595
Jun 1, 2026	16.65	17.96	16.60	17.37	17.37	4.83%	32,623,500
May 29, 2026	17.18	17.50	16.51	16.57	16.57	-2.76%	22,983,417
May 28, 2026	17.39	17.39	16.50	17.04	17.04	-1.67%	27,411,986
May 27, 2026	17.96	18.15	17.31	17.33	17.33	-3.56%	20,402,918
May 26, 2026	18.21	18.21	17.67	17.97	17.97	-2.65%	23,196,930
May 25, 2026	18.54	19.15	18.24	18.46	18.46	0.49%	22,533,680
May 22, 2026	18.33	18.50	17.88	18.37	18.37	0.66%	23,467,138
May 21, 2026	19.12	19.40	18.15	18.25	18.25	-3.59%	30,088,946
May 20, 2026	19.46	19.78	18.85	18.93	18.93	-3.32%	28,938,615
May 19, 2026	19.01	19.75	18.92	19.58	19.58	2.51%	33,772,075
May 18, 2026	18.55	19.27	18.53	19.10	19.10	2.19%	25,584,056
May 15, 2026	18.60	19.32	18.57	18.69	18.69	0.65%	29,100,680
May 14, 2026	19.60	19.93	18.50	18.57	18.57	-4.03%	28,656,720
May 13, 2026	18.99	19.41	18.72	19.35	19.35	1.20%	22,033,720
May 12, 2026	19.51	19.60	19.04	19.12	19.12	-2.70%	24,965,840
May 11, 2026	19.63	20.02	19.41	19.65	19.65	0.82%	30,998,370
May 8, 2026	19.91	20.15	19.44	19.49	19.49	-0.15%	41,106,030
May 7, 2026	18.73	19.59	18.67	19.52	19.52	4.27%	38,418,890
May 6, 2026	18.09	19.00	18.05	18.72	18.72	4.76%	34,806,680
Apr 30, 2026	17.91	18.07	17.76	17.87	17.87	-0.45%	14,306,090
Apr 29, 2026	17.54	18.17	17.50	17.95	17.95	2.40%	19,728,060
Apr 28, 2026	18.10	18.10	17.41	17.53	17.53	-3.63%	22,922,030
Apr 27, 2026	18.50	18.55	17.97	18.19	18.19	-0.82%	21,767,430
Apr 24, 2026	18.09	18.90	17.60	18.34	18.34	0.94%	39,249,940
Apr 23, 2026	18.28	18.51	17.95	18.17	18.17	-4.17%	37,390,350
Apr 22, 2026	18.52	19.05	18.41	18.96	18.96	2.10%	24,645,980
Apr 21, 2026	18.87	18.93	18.46	18.57	18.57	-2.31%	19,403,910
Apr 20, 2026	18.80	19.28	18.68	19.01	19.01	1.60%	25,790,500
Apr 17, 2026	18.58	18.88	18.53	18.71	18.71	-0.05%	16,695,590
Apr 16, 2026	18.58	18.78	18.53	18.72	18.72	1.79%	22,013,430
Apr 15, 2026	18.84	18.86	18.31	18.39	18.39	-1.71%	21,066,580
Apr 14, 2026	18.72	18.92	18.54	18.71	18.71	1.96%	23,615,130
Apr 13, 2026	18.19	18.51	17.98	18.35	18.35	-0.65%	16,834,300
Apr 10, 2026	18.47	18.92	18.36	18.47	18.47	1.71%	26,199,000
Apr 9, 2026	18.51	18.63	18.12	18.16	18.16	-3.86%	23,925,300
Apr 8, 2026	17.76	18.92	17.76	18.89	18.89	9.51%	36,976,830
Apr 7, 2026	17.19	17.40	17.08	17.25	17.25	0.82%	10,699,660
Apr 3, 2026	17.75	17.79	17.11	17.11	17.11	-2.56%	12,764,600
Apr 2, 2026	18.10	18.15	17.45	17.56	17.56	-3.68%	17,550,400
Apr 1, 2026	18.30	18.36	18.02	18.23	18.23	2.07%	15,363,220
Mar 31, 2026	18.04	18.40	17.83	17.86	17.86	-1.11%	15,610,730
Mar 30, 2026	17.67	18.07	17.51	18.06	18.06	0.11%	14,723,080
Mar 27, 2026	17.56	18.18	17.50	18.04	18.04	1.18%	14,696,010
Mar 26, 2026	18.36	18.42	17.74	17.83	17.83	-3.26%	20,533,610
Mar 25, 2026	18.16	18.75	18.10	18.43	18.43	1.88%	26,902,130
Mar 24, 2026	17.97	18.15	17.51	18.09	18.09	2.73%	22,386,170
Mar 23, 2026	18.40	18.50	17.43	17.61	17.61	-5.73%	30,313,520
Mar 20, 2026	19.69	19.72	18.68	18.68	18.68	-4.89%	28,627,870
Mar 19, 2026	19.51	19.80	19.41	19.64	19.64	-1.36%	18,846,360