SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.67	14.67	12.77	13.05	-	-1.95%	7,765,211
May 27, 2026	13.67	13.68	13.09	13.31	13.31	-2.56%	9,029,042
May 26, 2026	13.99	14.03	13.55	13.66	13.66	-2.36%	7,181,396
May 25, 2026	14.50	14.50	13.90	13.99	13.99	-2.85%	7,684,409
May 22, 2026	14.67	14.76	14.20	14.40	14.40	-1.23%	8,774,400
May 21, 2026	15.15	15.62	14.49	14.58	14.58	-2.28%	11,185,730
May 20, 2026	15.00	15.07	14.77	14.92	14.92	-0.93%	5,307,800
May 19, 2026	15.32	15.65	14.96	15.06	15.06	-1.95%	9,218,514
May 18, 2026	15.80	15.81	15.14	15.36	15.36	-3.40%	9,759,100
May 15, 2026	15.46	16.19	15.45	15.90	15.90	3.25%	11,373,970
May 14, 2026	16.09	16.15	15.53	15.55	15.40	-3.36%	8,119,300
May 13, 2026	16.00	16.32	15.91	16.09	15.93	0.75%	9,244,871
May 12, 2026	16.25	16.30	15.89	15.97	15.82	-1.72%	8,439,800
May 11, 2026	16.20	16.31	16.06	16.25	16.09	0.25%	9,816,971
May 8, 2026	16.03	16.37	15.88	16.21	16.05	0.68%	9,382,693
May 7, 2026	15.81	16.18	15.80	16.10	15.94	1.07%	7,770,878
May 6, 2026	15.51	16.10	15.45	15.93	15.78	2.64%	11,344,290
Apr 30, 2026	15.61	15.74	15.38	15.52	15.37	-0.77%	8,307,503
Apr 29, 2026	15.63	15.90	15.51	15.64	15.49	-0.57%	9,013,900
Apr 28, 2026	15.87	16.07	15.65	15.73	15.58	-1.01%	8,425,300
Apr 27, 2026	15.60	16.00	15.50	15.89	15.74	1.47%	10,583,640
Apr 24, 2026	16.05	16.14	15.46	15.66	15.51	-2.49%	14,764,620
Apr 23, 2026	16.01	16.30	15.93	16.06	15.91	0.25%	11,500,480
Apr 22, 2026	15.98	16.11	15.85	16.02	15.87	-0.37%	8,487,100
Apr 21, 2026	15.92	16.48	15.84	16.08	15.92	0.88%	12,302,400
Apr 20, 2026	15.70	16.36	15.61	15.94	15.79	0.89%	14,813,710
Apr 17, 2026	15.75	15.95	15.59	15.80	15.65	-0.19%	11,839,740
Apr 16, 2026	15.57	15.95	15.51	15.83	15.68	1.47%	14,883,080
Apr 15, 2026	15.90	15.90	15.50	15.60	15.45	-1.27%	14,196,890
Apr 14, 2026	15.68	15.80	15.46	15.80	15.65	2.73%	15,299,460
Apr 13, 2026	15.34	15.80	15.23	15.38	15.23	-0.26%	14,547,660
Apr 10, 2026	15.59	15.98	15.37	15.42	15.27	-0.58%	26,993,690
Apr 9, 2026	15.98	16.50	15.46	15.51	15.36	4.80%	39,009,870
Apr 8, 2026	14.75	14.90	14.52	14.80	14.66	2.07%	7,894,400
Apr 7, 2026	14.63	14.87	14.43	14.50	14.36	-1.69%	8,449,600
Apr 3, 2026	14.75	14.96	14.50	14.75	14.61	-1.01%	11,987,440
Apr 2, 2026	14.54	15.40	14.51	14.90	14.76	2.83%	17,712,490
Apr 1, 2026	14.10	14.49	13.94	14.49	14.35	4.17%	11,051,030
Mar 31, 2026	13.93	14.20	13.75	13.91	13.78	-0.22%	8,222,201
Mar 30, 2026	13.99	14.26	13.90	13.94	13.81	-1.83%	5,821,200
Mar 27, 2026	13.68	14.21	13.57	14.20	14.06	2.53%	6,829,902
Mar 26, 2026	13.98	14.25	13.81	13.85	13.72	-1.28%	5,327,891
Mar 25, 2026	14.11	14.29	13.85	14.03	13.89	-0.57%	6,607,295
Mar 24, 2026	14.32	14.45	13.84	14.11	13.97	0.50%	5,910,125
Mar 23, 2026	13.80	14.42	13.45	14.04	13.90	-0.35%	11,200,160
Mar 20, 2026	14.62	14.69	14.05	14.09	13.95	-2.83%	5,198,100
Mar 19, 2026	14.80	14.95	14.46	14.50	14.36	-3.20%	5,292,331
Mar 18, 2026	14.90	15.05	14.82	14.98	14.84	0.74%	4,537,439
Mar 17, 2026	15.18	15.30	14.86	14.87	14.73	-1.39%	6,132,965
Mar 16, 2026	15.20	15.25	14.96	15.08	14.93	-0.92%	5,389,829