SHE:300245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	5.72	5.84	5.66	5.76	5.76	2.49%	8,711,005
Jun 11, 2026	5.76	5.84	5.55	5.62	5.62	-3.77%	9,766,900
Jun 10, 2026	6.13	6.26	5.79	5.84	5.84	-5.96%	13,753,100
Jun 9, 2026	6.39	6.44	6.19	6.21	6.21	-2.66%	10,641,800
Jun 8, 2026	6.20	6.61	6.20	6.38	6.38	-1.09%	10,351,237
Jun 5, 2026	6.41	6.61	6.25	6.45	6.45	0.78%	10,290,700
Jun 4, 2026	6.62	6.65	6.33	6.40	6.40	-5.60%	12,910,820
Jun 3, 2026	6.88	6.96	6.68	6.78	6.78	-2.87%	13,884,130
Jun 2, 2026	7.10	7.10	6.73	6.98	6.98	-1.97%	16,741,300
Jun 1, 2026	6.66	7.18	6.57	7.12	7.12	7.72%	19,059,300
May 29, 2026	6.32	6.66	6.30	6.61	6.61	4.09%	16,841,610
May 28, 2026	6.25	6.57	6.25	6.35	6.35	0.63%	12,289,840
May 27, 2026	6.22	6.32	5.97	6.31	6.31	1.77%	15,119,640
May 26, 2026	6.33	6.39	6.11	6.20	6.20	-2.82%	11,222,150
May 25, 2026	6.85	6.85	6.21	6.38	6.38	-6.45%	18,226,370
May 22, 2026	6.77	6.91	6.72	6.82	6.82	0.74%	7,675,149
May 21, 2026	7.03	7.14	6.75	6.77	6.77	-3.97%	11,495,700
May 20, 2026	7.25	7.25	7.00	7.05	7.05	-3.42%	11,183,200
May 19, 2026	6.94	7.32	6.88	7.30	7.30	4.29%	14,293,410
May 18, 2026	7.02	7.06	6.72	7.00	7.00	-1.13%	14,582,540
May 15, 2026	7.50	7.53	7.04	7.08	7.08	-6.23%	18,872,950
May 14, 2026	7.81	7.86	7.50	7.55	7.55	-3.82%	16,661,590
May 13, 2026	7.75	7.86	7.69	7.85	7.85	3.43%	17,096,130
May 12, 2026	8.00	8.02	7.57	7.59	7.59	-5.48%	24,974,500
May 11, 2026	8.12	8.24	8.01	8.03	8.03	-1.11%	20,967,770
May 8, 2026	7.92	8.14	7.89	8.12	8.12	1.75%	21,410,080
May 7, 2026	7.98	8.08	7.95	7.98	7.98	0.13%	24,897,010
May 6, 2026	8.10	8.22	7.97	7.97	7.97	-3.04%	39,774,770
Apr 30, 2026	8.33	8.82	7.81	8.22	8.22	-15.43%	63,130,770
Apr 29, 2026	9.72	9.72	9.72	9.72	9.72	-20.00%	661,300
Apr 27, 2026	12.01	12.21	11.74	12.15	12.15	1.17%	11,776,100
Apr 24, 2026	12.27	12.37	11.87	12.01	12.01	-3.46%	14,650,100
Apr 23, 2026	13.06	13.10	12.37	12.44	12.44	-5.04%	19,161,930
Apr 22, 2026	13.19	13.19	12.85	13.10	13.10	-1.50%	15,497,510
Apr 21, 2026	13.99	13.99	13.10	13.30	13.30	-4.86%	25,220,630
Apr 20, 2026	14.01	14.17	13.75	13.98	13.98	-0.57%	20,636,610
Apr 17, 2026	14.27	14.37	13.99	14.06	14.06	-2.50%	24,968,310
Apr 16, 2026	13.52	14.42	13.52	14.42	14.42	7.29%	42,236,260
Apr 15, 2026	14.27	14.30	13.36	13.44	13.44	-3.38%	23,440,650
Apr 14, 2026	13.94	14.27	13.69	13.91	13.91	0.29%	19,655,610
Apr 13, 2026	13.54	13.97	13.45	13.87	13.87	0.87%	19,645,460
Apr 10, 2026	14.17	14.94	13.74	13.75	13.75	-0.36%	33,092,710
Apr 9, 2026	14.12	14.17	13.75	13.80	13.80	-3.50%	24,650,490
Apr 8, 2026	13.88	14.56	13.71	14.30	14.30	5.15%	39,513,920
Apr 7, 2026	13.03	14.23	12.80	13.60	13.60	5.59%	29,910,200
Apr 3, 2026	13.45	13.55	12.79	12.88	12.88	-3.23%	18,895,100
Apr 2, 2026	13.80	14.17	13.21	13.31	13.31	-4.86%	31,962,120
Apr 1, 2026	13.95	14.49	13.80	13.99	13.99	2.27%	36,604,950
Mar 31, 2026	14.28	14.30	13.63	13.68	13.68	-6.30%	39,872,100
Mar 30, 2026	13.50	14.60	13.50	14.60	14.60	5.42%	50,625,010