SHE:300241 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	7.60	7.90	7.26	7.80	7.80	1.69%	129,928,800
May 28, 2026	7.46	7.67	7.35	7.67	7.67	1.05%	86,600,150
May 27, 2026	7.52	7.71	7.38	7.59	7.59	0.53%	96,956,860
May 26, 2026	7.12	7.55	7.10	7.55	7.55	4.43%	100,791,000
May 25, 2026	7.07	7.24	6.96	7.23	7.23	3.29%	59,430,920
May 22, 2026	6.93	7.05	6.65	7.00	7.00	1.74%	62,500,120
May 21, 2026	7.50	7.68	6.87	6.88	6.88	-3.64%	82,417,590
May 20, 2026	7.03	7.16	6.83	7.14	7.14	0.85%	39,188,400
May 19, 2026	6.93	7.09	6.76	7.08	7.08	1.29%	39,525,280
May 18, 2026	6.96	7.03	6.83	6.99	6.99	0.29%	26,922,720
May 15, 2026	7.10	7.22	6.87	6.97	6.97	-2.65%	46,998,450
May 14, 2026	7.20	7.32	7.15	7.16	7.16	-0.69%	52,608,500
May 13, 2026	7.21	7.26	7.13	7.21	7.21	-0.96%	46,004,150
May 12, 2026	7.20	7.35	7.15	7.28	7.28	0.83%	48,846,410
May 11, 2026	7.24	7.31	7.15	7.22	7.22	0.56%	50,733,610
May 8, 2026	7.10	7.19	7.03	7.18	7.18	0.28%	38,641,400
May 7, 2026	6.99	7.17	6.97	7.16	7.16	2.43%	43,237,500
May 6, 2026	6.88	7.07	6.88	6.99	6.99	2.49%	47,287,810
Apr 30, 2026	6.88	6.93	6.76	6.82	6.82	-1.02%	29,292,500
Apr 29, 2026	6.64	6.93	6.60	6.89	6.89	5.19%	47,898,110
Apr 28, 2026	6.72	6.77	6.51	6.55	6.55	-3.68%	31,854,100
Apr 27, 2026	6.74	6.83	6.64	6.80	6.80	0.74%	28,699,400
Apr 24, 2026	6.62	6.83	6.45	6.75	6.75	0.45%	42,045,950
Apr 23, 2026	7.18	7.27	6.68	6.72	6.72	-5.08%	64,731,200
Apr 22, 2026	6.82	7.08	6.80	7.08	7.08	2.91%	50,666,300
Apr 21, 2026	6.94	6.95	6.78	6.88	6.88	-1.15%	29,494,500
Apr 20, 2026	6.92	7.01	6.87	6.96	6.96	-0.14%	42,573,300
Apr 17, 2026	6.75	7.02	6.74	6.97	6.97	2.50%	49,022,400
Apr 16, 2026	6.82	6.84	6.69	6.80	6.80	-	30,196,050
Apr 15, 2026	6.90	7.02	6.75	6.80	6.80	-1.31%	39,740,200
Apr 14, 2026	6.75	6.90	6.75	6.89	6.89	2.84%	44,117,290
Apr 13, 2026	6.70	6.79	6.64	6.70	6.70	-0.45%	28,921,800
Apr 10, 2026	6.85	6.92	6.72	6.73	6.73	0.30%	41,651,700
Apr 9, 2026	6.68	6.80	6.64	6.71	6.71	-0.89%	34,523,200
Apr 8, 2026	6.64	6.78	6.62	6.77	6.77	4.48%	45,776,420
Apr 7, 2026	6.43	6.50	6.33	6.48	6.48	1.57%	33,259,830
Apr 3, 2026	6.39	6.56	6.32	6.38	6.38	0.63%	44,834,820
Apr 2, 2026	6.51	6.63	6.30	6.34	6.34	-3.50%	34,580,060
Apr 1, 2026	6.65	6.79	6.50	6.57	6.57	1.86%	43,739,140
Mar 31, 2026	6.63	6.70	6.43	6.45	6.45	-2.86%	37,165,010
Mar 30, 2026	6.62	6.67	6.30	6.64	6.64	-0.90%	42,594,170
Mar 27, 2026	6.41	6.76	6.37	6.70	6.70	2.29%	46,918,700
Mar 26, 2026	7.01	7.05	6.52	6.55	6.55	-6.56%	58,069,520
Mar 25, 2026	7.00	7.20	6.97	7.01	7.01	0.72%	55,279,920
Mar 24, 2026	6.88	7.01	6.64	6.96	6.96	4.50%	65,653,730
Mar 23, 2026	6.93	7.05	6.60	6.66	6.66	-6.98%	76,273,680
Mar 20, 2026	7.21	7.50	7.16	7.16	7.16	-0.56%	89,051,620
Mar 19, 2026	7.00	7.27	6.98	7.20	7.20	0.42%	68,540,690
Mar 18, 2026	6.95	7.25	6.91	7.17	7.17	3.91%	71,583,750
Mar 17, 2026	7.30	7.35	6.88	6.90	6.90	-5.35%	72,592,750