SHE:300258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.71	13.71	12.46	12.61	-	-0.63%	9,725,112
Jun 1, 2026	12.75	13.15	12.55	12.69	12.69	-0.63%	20,003,170
May 29, 2026	13.71	13.93	12.68	12.77	12.77	-7.60%	32,804,050
May 28, 2026	14.10	14.17	13.31	13.82	13.82	-3.63%	34,314,140
May 27, 2026	14.51	14.79	13.93	14.34	14.34	-2.85%	37,947,132
May 26, 2026	14.83	15.52	14.58	14.76	14.76	-2.19%	52,793,010
May 25, 2026	13.99	15.10	13.95	15.09	15.09	7.94%	60,606,050
May 22, 2026	14.10	14.38	13.76	13.98	13.98	-1.83%	43,423,430
May 21, 2026	13.31	14.97	13.25	14.24	14.24	7.07%	75,255,620
May 20, 2026	13.52	13.58	13.20	13.30	13.30	-2.42%	21,645,050
May 19, 2026	13.69	13.73	13.35	13.63	13.63	0.59%	27,391,260
May 18, 2026	13.60	13.90	13.30	13.55	13.55	-0.73%	32,513,210
May 15, 2026	13.00	13.91	12.94	13.65	13.65	5.41%	48,141,580
May 14, 2026	13.43	13.56	12.94	12.95	12.95	-4.43%	32,109,240
May 13, 2026	13.39	13.97	13.36	13.55	13.55	0.52%	35,145,790
May 12, 2026	13.66	13.68	13.31	13.48	13.48	-1.32%	28,609,730
May 11, 2026	13.79	14.05	13.50	13.66	13.66	-2.84%	66,704,060
May 8, 2026	11.69	14.06	11.60	14.06	14.06	19.97%	77,229,430
May 7, 2026	11.56	11.76	11.47	11.72	11.72	2.09%	14,029,490
May 6, 2026	11.42	11.52	11.32	11.48	11.48	1.50%	10,762,730
Apr 30, 2026	11.18	11.42	11.15	11.31	11.31	0.89%	10,743,230
Apr 29, 2026	11.25	11.28	11.13	11.21	11.21	-	12,657,100
Apr 28, 2026	11.40	11.55	11.13	11.21	11.21	-2.27%	10,997,400
Apr 27, 2026	11.10	11.55	10.88	11.47	11.47	2.96%	17,449,280
Apr 24, 2026	11.45	11.45	11.06	11.14	11.14	-2.96%	16,249,540
Apr 23, 2026	11.49	11.96	11.42	11.48	11.48	0.09%	24,361,920
Apr 22, 2026	11.58	11.64	11.31	11.47	11.47	-1.71%	21,630,930
Apr 21, 2026	12.15	12.16	11.50	11.67	11.67	-8.40%	38,869,000
Apr 20, 2026	12.93	12.93	12.61	12.74	12.74	-1.39%	17,517,230
Apr 17, 2026	12.85	13.04	12.75	12.92	12.92	0.31%	14,640,720
Apr 16, 2026	12.84	13.02	12.80	12.88	12.88	0.86%	12,013,290
Apr 15, 2026	12.90	12.97	12.75	12.77	12.77	-0.62%	12,115,820
Apr 14, 2026	12.91	13.00	12.71	12.85	12.85	-0.31%	14,710,790
Apr 13, 2026	12.21	13.09	12.16	12.89	12.89	4.71%	27,518,600
Apr 10, 2026	12.16	12.46	12.16	12.31	12.31	1.90%	14,255,550
Apr 9, 2026	12.20	12.24	12.04	12.08	12.08	-2.03%	11,788,690
Apr 8, 2026	12.13	12.36	12.00	12.33	12.33	4.67%	18,914,250
Apr 7, 2026	11.68	12.05	11.60	11.78	11.78	1.55%	10,351,010
Apr 3, 2026	11.87	11.90	11.60	11.60	11.60	-2.11%	8,430,910
Apr 2, 2026	12.06	12.06	11.73	11.85	11.85	-1.99%	11,006,390
Apr 1, 2026	12.10	12.22	12.04	12.09	12.09	2.28%	13,671,470
Mar 31, 2026	11.96	12.21	11.81	11.82	11.82	-1.50%	13,853,060
Mar 30, 2026	11.83	12.00	11.73	12.00	12.00	-0.25%	8,991,538
Mar 27, 2026	11.73	12.07	11.70	12.03	12.03	1.09%	11,214,600
Mar 26, 2026	12.06	12.22	11.82	11.90	11.90	-1.57%	12,437,070
Mar 25, 2026	12.01	12.26	12.01	12.09	12.09	1.00%	15,190,090
Mar 24, 2026	11.99	12.08	11.65	11.97	11.97	3.01%	16,342,050
Mar 23, 2026	12.26	12.49	11.53	11.62	11.62	-7.41%	29,891,870
Mar 20, 2026	13.25	13.38	12.52	12.55	12.55	-4.92%	18,893,610
Mar 19, 2026	13.51	13.58	13.13	13.20	13.20	-4.00%	16,411,030