SHE:300231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.88	11.08	10.61	10.96	10.96	2.05%	15,030,970
May 21, 2026	11.48	11.58	10.70	10.74	10.74	-5.79%	25,515,120
May 20, 2026	11.52	11.63	11.34	11.40	11.40	-1.98%	17,900,730
May 19, 2026	11.07	11.63	11.03	11.63	11.63	4.59%	26,193,470
May 18, 2026	10.86	11.16	10.80	11.12	11.12	2.49%	12,278,550
May 15, 2026	10.98	11.15	10.78	10.85	10.85	-1.09%	14,758,200
May 14, 2026	11.60	11.60	10.97	10.97	10.97	-4.69%	19,275,630
May 13, 2026	11.15	11.54	11.11	11.51	11.51	2.77%	18,953,100
May 12, 2026	11.24	11.38	11.15	11.20	11.20	-1.15%	14,138,070
May 11, 2026	11.33	11.42	11.15	11.33	11.33	0.35%	16,740,440
May 8, 2026	11.26	11.47	11.16	11.29	11.29	-0.27%	16,021,290
May 7, 2026	11.14	11.35	11.01	11.32	11.32	2.44%	19,142,820
May 6, 2026	10.73	11.19	10.72	11.05	11.05	4.54%	22,034,740
Apr 30, 2026	10.82	10.92	10.50	10.57	10.57	-2.49%	15,965,900
Apr 29, 2026	10.58	10.89	10.58	10.84	10.84	1.59%	13,865,710
Apr 28, 2026	10.91	10.92	10.60	10.67	10.67	-2.56%	14,597,100
Apr 27, 2026	10.85	11.02	10.40	10.95	10.95	-1.53%	22,712,070
Apr 24, 2026	11.29	11.35	10.89	11.12	11.12	-2.80%	21,473,790
Apr 23, 2026	11.31	11.54	11.25	11.44	11.44	0.26%	22,581,020
Apr 22, 2026	11.14	11.44	11.05	11.41	11.41	2.06%	22,054,400
Apr 21, 2026	11.45	11.48	11.00	11.18	11.18	-2.61%	21,743,330
Apr 20, 2026	11.50	11.58	11.37	11.48	11.48	-0.26%	20,372,960
Apr 17, 2026	11.71	11.80	11.39	11.51	11.51	-1.46%	25,143,600
Apr 16, 2026	10.72	11.76	10.72	11.68	11.68	8.96%	48,860,820
Apr 15, 2026	10.98	10.99	10.67	10.72	10.72	-1.83%	22,397,830
Apr 14, 2026	10.52	11.32	10.52	10.92	10.92	5.00%	42,733,430
Apr 13, 2026	10.29	10.50	10.26	10.40	10.40	-0.67%	14,233,050
Apr 10, 2026	10.67	10.88	10.46	10.47	10.47	-0.57%	26,019,260
Apr 9, 2026	10.89	10.91	10.41	10.53	10.53	-4.36%	24,784,800
Apr 8, 2026	10.51	11.20	10.46	11.01	11.01	8.90%	38,316,620
Apr 7, 2026	10.25	10.32	10.01	10.11	10.11	-1.37%	16,097,200
Apr 3, 2026	10.61	10.66	10.08	10.25	10.25	-2.94%	22,870,720
Apr 2, 2026	11.48	11.50	10.51	10.56	10.56	-8.65%	35,818,990
Apr 1, 2026	11.45	12.10	11.45	11.56	11.56	3.12%	31,163,490
Mar 31, 2026	11.60	11.78	11.20	11.21	11.21	-7.28%	37,266,630
Mar 30, 2026	11.77	12.17	10.73	12.09	12.09	0.50%	49,730,520
Mar 27, 2026	12.00	12.57	11.97	12.03	12.03	-1.39%	34,405,120
Mar 26, 2026	12.50	12.62	12.15	12.20	12.20	-5.06%	40,520,990
Mar 25, 2026	12.40	12.85	12.32	12.85	12.85	1.10%	56,077,520
Mar 24, 2026	12.10	12.72	11.80	12.71	12.71	6.09%	71,333,670
Mar 23, 2026	11.56	12.09	11.48	11.98	11.98	0.76%	42,480,150
Mar 20, 2026	12.26	12.29	11.87	11.89	11.89	-3.02%	40,288,140
Mar 19, 2026	11.83	12.36	11.76	12.26	12.26	2.34%	61,842,810
Mar 18, 2026	11.24	12.09	11.21	11.98	11.98	7.54%	51,995,880
Mar 17, 2026	11.50	11.50	11.12	11.14	11.14	-2.96%	8,219,250
Mar 16, 2026	11.18	11.50	11.18	11.48	11.48	2.59%	11,094,090
Mar 13, 2026	11.60	11.60	11.15	11.19	11.19	-4.20%	13,998,000
Mar 12, 2026	11.55	11.86	11.54	11.68	11.68	0.43%	15,659,180
Mar 11, 2026	11.55	11.76	11.50	11.63	11.63	0.17%	13,366,510
Mar 10, 2026	11.34	11.77	11.33	11.61	11.61	2.47%	17,734,400