SHE:300245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	13.50	14.60	13.46	13.85	13.85	-1.77%	48,313,310
Mar 26, 2026	13.37	14.11	13.08	14.10	14.10	5.46%	66,438,280
Mar 25, 2026	11.19	13.37	11.15	13.37	13.37	20.02%	38,751,540
Mar 24, 2026	10.92	11.14	10.67	11.14	11.14	4.11%	6,849,517
Mar 23, 2026	11.30	11.30	10.59	10.70	10.70	-6.39%	9,971,887
Mar 20, 2026	12.30	12.30	11.42	11.43	11.43	-6.31%	9,797,098
Mar 19, 2026	12.22	12.43	12.13	12.20	12.20	-1.37%	4,916,052
Mar 18, 2026	11.91	12.41	11.90	12.37	12.37	4.04%	6,458,831
Mar 17, 2026	12.23	12.28	11.87	11.89	11.89	-2.86%	4,519,100
Mar 16, 2026	12.10	12.32	12.00	12.24	12.24	1.66%	6,206,764
Mar 13, 2026	12.48	12.48	12.01	12.04	12.04	-3.53%	6,138,935
Mar 12, 2026	12.57	12.73	12.43	12.48	12.48	-0.24%	5,251,954
Mar 11, 2026	12.75	12.85	12.49	12.51	12.51	-1.88%	5,792,000
Mar 10, 2026	12.69	12.97	12.59	12.75	12.75	1.43%	8,219,263
Mar 9, 2026	12.21	12.65	12.15	12.57	12.57	1.37%	8,179,945
Mar 6, 2026	12.00	12.40	12.00	12.40	12.40	2.73%	5,971,941
Mar 5, 2026	12.00	12.25	11.90	12.07	12.07	2.64%	7,073,710
Mar 4, 2026	11.65	11.95	11.65	11.76	11.76	-1.18%	7,000,368