SHE:300231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.39	8.52	8.24	8.39	8.39	1.82%	9,004,400
Jun 11, 2026	8.44	8.49	8.11	8.24	8.24	-3.63%	8,688,560
Jun 10, 2026	8.70	8.84	8.42	8.55	8.55	-2.51%	8,849,739
Jun 9, 2026	8.68	8.78	8.58	8.77	8.77	1.86%	6,785,010
Jun 8, 2026	8.70	8.91	8.47	8.61	8.61	-3.58%	10,239,135
Jun 5, 2026	9.00	9.14	8.80	8.93	8.93	-0.11%	9,605,992
Jun 4, 2026	9.10	9.18	8.87	8.94	8.94	-2.30%	9,635,390
Jun 3, 2026	9.22	9.35	9.08	9.15	9.15	-1.19%	7,624,780
Jun 2, 2026	9.45	9.45	9.08	9.26	9.26	-1.49%	9,117,460
Jun 1, 2026	9.28	9.57	9.21	9.40	9.40	1.73%	9,895,182
May 29, 2026	9.78	9.87	9.20	9.24	9.24	-5.52%	12,573,630
May 28, 2026	9.76	9.86	9.41	9.78	9.78	0.82%	12,506,600
May 27, 2026	10.12	10.20	9.68	9.70	9.70	-4.34%	15,218,710
May 26, 2026	10.67	10.72	10.10	10.29	10.14	-4.72%	17,571,950
May 25, 2026	10.98	11.06	10.64	10.80	10.64	-1.46%	14,109,530
May 22, 2026	10.88	11.08	10.61	10.96	10.80	2.05%	15,030,970
May 21, 2026	11.48	11.58	10.70	10.74	10.58	-5.79%	25,515,120
May 20, 2026	11.52	11.63	11.34	11.40	11.23	-1.98%	17,900,730
May 19, 2026	11.07	11.63	11.03	11.63	11.46	4.59%	26,193,470
May 18, 2026	10.86	11.16	10.80	11.12	10.96	2.49%	12,278,550
May 15, 2026	10.98	11.15	10.78	10.85	10.69	-1.09%	14,758,200
May 14, 2026	11.60	11.60	10.97	10.97	10.81	-4.69%	19,275,630
May 13, 2026	11.15	11.54	11.11	11.51	11.34	2.77%	18,953,100
May 12, 2026	11.24	11.38	11.15	11.20	11.04	-1.15%	14,138,070
May 11, 2026	11.33	11.42	11.15	11.33	11.16	0.35%	16,740,440
May 8, 2026	11.26	11.47	11.16	11.29	11.13	-0.27%	16,021,290
May 7, 2026	11.14	11.35	11.01	11.32	11.15	2.44%	19,142,820
May 6, 2026	10.73	11.19	10.72	11.05	10.89	4.54%	22,034,740
Apr 30, 2026	10.82	10.92	10.50	10.57	10.42	-2.49%	15,965,900
Apr 29, 2026	10.58	10.89	10.58	10.84	10.68	1.59%	13,865,710
Apr 28, 2026	10.91	10.92	10.60	10.67	10.51	-2.56%	14,597,100
Apr 27, 2026	10.85	11.02	10.40	10.95	10.79	-1.53%	22,712,070
Apr 24, 2026	11.29	11.35	10.89	11.12	10.96	-2.80%	21,473,790
Apr 23, 2026	11.31	11.54	11.25	11.44	11.27	0.26%	22,581,020
Apr 22, 2026	11.14	11.44	11.05	11.41	11.24	2.06%	22,054,400
Apr 21, 2026	11.45	11.48	11.00	11.18	11.02	-2.61%	21,743,330
Apr 20, 2026	11.50	11.58	11.37	11.48	11.31	-0.26%	20,372,960
Apr 17, 2026	11.71	11.80	11.39	11.51	11.34	-1.46%	25,143,600
Apr 16, 2026	10.72	11.76	10.72	11.68	11.51	8.96%	48,860,820
Apr 15, 2026	10.98	10.99	10.67	10.72	10.56	-1.83%	22,397,830
Apr 14, 2026	10.52	11.32	10.52	10.92	10.76	5.00%	42,733,430
Apr 13, 2026	10.29	10.50	10.26	10.40	10.25	-0.67%	14,233,050
Apr 10, 2026	10.67	10.88	10.46	10.47	10.32	-0.57%	26,019,260
Apr 9, 2026	10.89	10.91	10.41	10.53	10.38	-4.36%	24,784,800
Apr 8, 2026	10.51	11.20	10.46	11.01	10.85	8.90%	38,316,620
Apr 7, 2026	10.25	10.32	10.01	10.11	9.96	-1.37%	16,097,200
Apr 3, 2026	10.61	10.66	10.08	10.25	10.10	-2.94%	22,870,720
Apr 2, 2026	11.48	11.50	10.51	10.56	10.41	-8.65%	35,818,990
Apr 1, 2026	11.45	12.10	11.45	11.56	11.39	3.12%	31,163,490
Mar 31, 2026	11.60	11.78	11.20	11.21	11.05	-7.28%	37,266,630