SHE:300234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	7.61	8.48	7.55	7.94	7.94	2.98%	49,940,930
May 11, 2026	7.21	7.79	7.00	7.71	7.71	7.98%	36,193,780
May 8, 2026	6.72	7.36	6.69	7.14	7.14	5.31%	36,097,010
May 7, 2026	6.80	6.82	6.63	6.78	6.78	-0.59%	15,089,480
May 6, 2026	6.61	6.83	6.57	6.82	6.82	2.40%	21,481,943
Apr 30, 2026	6.47	6.74	6.41	6.66	6.66	3.10%	22,087,800
Apr 29, 2026	6.45	6.59	6.41	6.46	6.46	-0.15%	12,088,343
Apr 28, 2026	6.55	6.64	6.44	6.47	6.47	-2.12%	12,578,480
Apr 27, 2026	6.60	6.64	6.37	6.61	6.61	-0.45%	15,298,300
Apr 24, 2026	6.45	6.68	6.32	6.64	6.64	2.63%	24,305,410
Apr 23, 2026	6.56	6.67	6.41	6.47	6.47	-2.12%	17,763,640
Apr 22, 2026	6.45	6.64	6.36	6.61	6.61	1.54%	21,509,730
Apr 21, 2026	6.40	6.56	6.20	6.51	6.51	2.68%	30,724,850
Apr 20, 2026	5.80	6.40	5.75	6.34	6.34	9.12%	32,086,890
Apr 17, 2026	5.88	5.90	5.67	5.81	5.81	-1.19%	12,517,750
Apr 16, 2026	5.79	5.92	5.70	5.88	5.88	1.73%	12,139,340
Apr 15, 2026	5.97	6.03	5.76	5.78	5.78	-3.02%	11,579,800
Apr 14, 2026	6.13	6.17	5.89	5.96	5.96	-1.97%	13,640,600
Apr 13, 2026	6.02	6.20	5.92	6.08	6.08	1.33%	15,530,090
Apr 10, 2026	6.14	6.16	5.99	6.00	6.00	-0.83%	8,653,806
Apr 9, 2026	6.11	6.16	6.03	6.05	6.05	-1.63%	9,871,819
Apr 8, 2026	6.14	6.16	6.04	6.15	6.15	1.82%	12,002,481
Apr 7, 2026	5.88	6.14	5.85	6.04	6.04	3.42%	11,795,900
Apr 3, 2026	6.09	6.11	5.74	5.84	5.84	-3.79%	14,039,131
Apr 2, 2026	6.13	6.26	6.00	6.07	6.07	-1.30%	10,562,881
Apr 1, 2026	6.25	6.37	6.10	6.15	6.15	-0.65%	12,071,900
Mar 31, 2026	6.15	6.38	6.11	6.19	6.19	0.32%	18,260,070
Mar 30, 2026	6.23	6.28	6.09	6.17	6.17	-2.06%	11,083,000
Mar 27, 2026	6.18	6.37	6.14	6.30	6.30	1.29%	11,451,643
Mar 26, 2026	6.34	6.37	6.18	6.22	6.22	-2.20%	12,677,100
Mar 25, 2026	6.25	6.40	6.18	6.36	6.36	3.08%	17,560,100
Mar 24, 2026	6.07	6.19	5.86	6.17	6.17	4.58%	20,069,420
Mar 23, 2026	5.99	6.23	5.86	5.90	5.90	-2.80%	21,027,110
Mar 20, 2026	6.19	6.32	6.00	6.07	6.07	-1.62%	18,992,080
Mar 19, 2026	6.22	6.40	6.10	6.17	6.17	-2.22%	21,179,850
Mar 18, 2026	6.54	6.64	6.25	6.31	6.31	-2.47%	31,036,038
Mar 17, 2026	6.40	6.95	6.36	6.47	6.47	1.41%	45,131,600
Mar 16, 2026	6.13	6.46	6.04	6.38	6.38	4.42%	20,089,980
Mar 13, 2026	6.13	6.27	6.06	6.11	6.11	-	12,407,820
Mar 12, 2026	6.26	6.27	6.09	6.11	6.11	-2.55%	9,699,000
Mar 11, 2026	6.25	6.32	6.21	6.27	6.27	-	8,340,181
Mar 10, 2026	6.22	6.35	6.16	6.27	6.27	1.46%	9,046,019
Mar 9, 2026	6.20	6.38	6.11	6.18	6.18	-1.75%	13,468,200
Mar 6, 2026	5.94	6.35	5.93	6.29	6.29	5.01%	18,077,100
Mar 5, 2026	6.00	6.10	5.94	5.99	5.99	1.53%	8,817,700
Mar 4, 2026	5.79	6.05	5.63	5.90	5.90	1.03%	15,391,530
Mar 3, 2026	6.23	6.25	5.82	5.84	5.84	-3.15%	16,659,040
Mar 2, 2026	6.15	6.30	5.92	6.03	6.03	-3.05%	14,382,600
Feb 27, 2026	6.21	6.28	6.12	6.22	6.22	-0.32%	9,670,200
Feb 26, 2026	6.45	6.45	6.20	6.24	6.24	-3.26%	15,254,600