SHE:300258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.69	13.97	11.69	13.68	-	1.48%	17,371,607
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%	18,914,257
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
Mar 18, 2026	13.64	13.81	13.55	13.75	13.75	0.95%	12,075,510
Mar 17, 2026	14.06	14.14	13.61	13.62	13.62	-2.44%	13,428,680
Mar 16, 2026	14.17	14.30	13.63	13.96	13.96	-1.90%	20,229,370
Mar 13, 2026	14.64	14.77	14.18	14.23	14.23	-3.13%	20,028,090
Mar 12, 2026	15.08	15.11	14.65	14.69	14.69	-3.16%	22,609,940
Mar 11, 2026	15.30	15.66	15.01	15.17	15.17	-0.33%	33,396,340
Mar 10, 2026	15.13	15.45	15.01	15.22	15.22	1.60%	25,473,400
Mar 9, 2026	15.00	15.07	14.62	14.98	14.98	-2.35%	29,713,790
Mar 6, 2026	14.09	15.60	14.01	15.34	15.34	8.33%	54,941,733
Mar 5, 2026	14.30	14.46	14.07	14.16	14.16	1.22%	17,577,950
Mar 4, 2026	14.01	14.20	13.84	13.99	13.99	-1.62%	19,548,380
Mar 3, 2026	15.19	15.19	14.20	14.22	14.22	-5.51%	27,236,270
Mar 2, 2026	15.13	15.50	14.93	15.05	15.05	-3.22%	28,144,510
Feb 27, 2026	15.45	15.60	15.26	15.55	15.55	0.52%	28,227,793