SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.81	16.18	15.80	16.10	16.10	1.07%	7,770,878
May 6, 2026	15.51	16.10	15.45	15.93	15.93	2.64%	11,344,290
Apr 30, 2026	15.61	15.74	15.38	15.52	15.52	-0.77%	8,307,503
Apr 29, 2026	15.63	15.90	15.51	15.64	15.64	-0.57%	9,013,900
Apr 28, 2026	15.87	16.07	15.65	15.73	15.73	-1.01%	8,425,300
Apr 27, 2026	15.60	16.00	15.50	15.89	15.89	1.47%	10,583,640
Apr 24, 2026	16.05	16.14	15.46	15.66	15.66	-2.49%	14,765,626
Apr 23, 2026	16.01	16.30	15.93	16.06	16.06	0.25%	11,500,480
Apr 22, 2026	15.98	16.11	15.85	16.02	16.02	-0.37%	8,487,100
Apr 21, 2026	15.92	16.48	15.84	16.08	16.08	0.88%	12,302,400
Apr 20, 2026	15.70	16.36	15.61	15.94	15.94	0.89%	14,813,710
Apr 17, 2026	15.75	15.95	15.59	15.80	15.80	-0.19%	11,839,740
Apr 16, 2026	15.57	15.95	15.51	15.83	15.83	1.47%	14,883,080
Apr 15, 2026	15.90	15.90	15.50	15.60	15.60	-1.27%	14,196,890
Apr 14, 2026	15.68	15.80	15.46	15.80	15.80	2.73%	15,299,460
Apr 13, 2026	15.34	15.80	15.23	15.38	15.38	-0.26%	14,547,660
Apr 10, 2026	15.59	15.98	15.37	15.42	15.42	-0.58%	26,993,690
Apr 9, 2026	15.98	16.50	15.46	15.51	15.51	4.80%	39,009,870
Apr 8, 2026	14.75	14.90	14.52	14.80	14.80	2.07%	7,894,400
Apr 7, 2026	14.63	14.87	14.43	14.50	14.50	-1.69%	8,449,600
Apr 3, 2026	14.75	14.96	14.50	14.75	14.75	-1.01%	11,987,440
Apr 2, 2026	14.54	15.40	14.51	14.90	14.90	2.83%	17,712,490
Apr 1, 2026	14.10	14.49	13.94	14.49	14.49	4.17%	11,051,030
Mar 31, 2026	13.93	14.20	13.75	13.91	13.91	-0.22%	8,222,201
Mar 30, 2026	13.99	14.26	13.90	13.94	13.94	-1.83%	5,821,200
Mar 27, 2026	13.68	14.21	13.57	14.20	14.20	2.53%	6,829,902
Mar 26, 2026	13.98	14.25	13.81	13.85	13.85	-1.28%	5,327,891
Mar 25, 2026	14.11	14.29	13.85	14.03	14.03	-0.57%	6,607,295
Mar 24, 2026	14.32	14.45	13.84	14.11	14.11	0.50%	5,910,125
Mar 23, 2026	13.80	14.42	13.45	14.04	14.04	-0.35%	11,200,160
Mar 20, 2026	14.62	14.69	14.05	14.09	14.09	-2.83%	5,198,100
Mar 19, 2026	14.80	14.95	14.46	14.50	14.50	-3.20%	5,292,331
Mar 18, 2026	14.90	15.05	14.82	14.98	14.98	0.74%	4,537,439
Mar 17, 2026	15.18	15.30	14.86	14.87	14.87	-1.39%	6,132,965
Mar 16, 2026	15.20	15.25	14.96	15.08	15.08	-0.92%	5,389,829
Mar 13, 2026	15.19	15.50	15.10	15.22	15.22	0.26%	8,391,800
Mar 12, 2026	14.98	15.23	14.95	15.18	15.18	1.34%	5,939,100
Mar 11, 2026	15.18	15.18	14.88	14.98	14.98	-1.32%	5,525,993
Mar 10, 2026	14.95	15.38	14.95	15.18	15.18	1.88%	6,728,517
Mar 9, 2026	14.85	15.00	14.65	14.90	14.90	-1.59%	6,477,854
Mar 6, 2026	14.75	15.17	14.71	15.14	15.14	2.02%	7,691,894
Mar 5, 2026	14.70	15.05	14.62	14.84	14.84	2.34%	7,790,442
Mar 4, 2026	14.51	14.71	14.32	14.50	14.50	-1.09%	6,279,000
Mar 3, 2026	15.67	15.73	14.65	14.66	14.66	-6.39%	12,937,730
Mar 2, 2026	15.10	15.90	14.90	15.66	15.66	2.49%	15,870,750
Feb 27, 2026	15.13	15.29	15.09	15.28	15.28	0.26%	4,114,185
Feb 26, 2026	15.34	15.52	15.18	15.24	15.24	-0.72%	4,822,546
Feb 25, 2026	15.13	15.37	15.09	15.35	15.35	1.25%	3,975,703
Feb 24, 2026	15.28	15.29	15.09	15.16	15.16	0.26%	3,422,137
Feb 13, 2026	15.23	15.34	15.08	15.12	15.12	-1.11%	3,942,299