SHE:300258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.02	12.41	11.92	12.01	12.01	-0.83%	12,283,170
Jun 22, 2026	12.40	12.41	11.72	12.11	12.11	-3.04%	17,284,346
Jun 18, 2026	12.43	12.75	12.43	12.49	12.49	-0.56%	15,021,548
Jun 17, 2026	12.76	12.89	12.52	12.56	12.56	-2.94%	16,266,807
Jun 16, 2026	12.10	13.39	12.00	12.94	12.94	6.94%	27,242,687
Jun 15, 2026	11.79	12.18	11.79	12.10	12.10	2.63%	12,208,730
Jun 12, 2026	11.74	11.88	11.51	11.79	11.79	1.99%	12,485,570
Jun 11, 2026	11.78	11.96	11.43	11.56	11.56	-3.67%	16,117,060
Jun 10, 2026	12.67	12.67	11.88	12.00	12.00	-6.07%	18,150,070
Jun 9, 2026	13.11	13.16	12.55	12.82	12.78	-2.14%	21,326,791
Jun 8, 2026	12.60	13.35	12.50	13.10	13.05	0.61%	29,923,504
Jun 5, 2026	12.36	13.42	11.82	13.02	12.97	4.58%	33,457,610
Jun 4, 2026	12.31	12.79	12.23	12.45	12.41	-0.48%	20,552,460
Jun 3, 2026	12.62	13.09	12.34	12.51	12.47	-1.88%	21,170,710
Jun 2, 2026	12.80	13.02	12.46	12.75	12.71	0.47%	18,326,340
Jun 1, 2026	12.75	13.15	12.55	12.69	12.65	-0.63%	20,003,170
May 29, 2026	13.71	13.93	12.68	12.77	12.73	-7.60%	32,804,050
May 28, 2026	14.10	14.17	13.31	13.82	13.77	-3.63%	34,314,140
May 27, 2026	14.51	14.79	13.93	14.34	14.29	-2.85%	37,947,130
May 26, 2026	14.83	15.52	14.58	14.76	14.71	-2.19%	52,793,010
May 25, 2026	13.99	15.10	13.95	15.09	15.04	7.94%	60,606,050
May 22, 2026	14.10	14.38	13.76	13.98	13.93	-1.83%	43,423,430
May 21, 2026	13.31	14.97	13.25	14.24	14.19	7.07%	75,255,620
May 20, 2026	13.52	13.58	13.20	13.30	13.25	-2.42%	21,645,050
May 19, 2026	13.69	13.73	13.35	13.63	13.58	0.59%	27,391,260
May 18, 2026	13.60	13.90	13.30	13.55	13.50	-0.73%	32,513,210
May 15, 2026	13.00	13.91	12.94	13.65	13.60	5.41%	48,141,580
May 14, 2026	13.43	13.56	12.94	12.95	12.90	-4.43%	32,109,240
May 13, 2026	13.39	13.97	13.36	13.55	13.50	0.52%	35,145,790
May 12, 2026	13.66	13.68	13.31	13.48	13.43	-1.32%	28,609,730
May 11, 2026	13.79	14.05	13.50	13.66	13.61	-2.84%	66,704,060
May 8, 2026	11.69	14.06	11.60	14.06	14.01	19.97%	77,229,430
May 7, 2026	11.56	11.76	11.47	11.72	11.68	2.09%	14,029,490
May 6, 2026	11.42	11.52	11.32	11.48	11.44	1.50%	10,762,730
Apr 30, 2026	11.18	11.42	11.15	11.31	11.27	0.89%	10,743,230
Apr 29, 2026	11.25	11.28	11.13	11.21	11.17	-	12,657,100
Apr 28, 2026	11.40	11.55	11.13	11.21	11.17	-2.27%	10,997,400
Apr 27, 2026	11.10	11.55	10.88	11.47	11.43	2.96%	17,449,280
Apr 24, 2026	11.45	11.45	11.06	11.14	11.10	-2.96%	16,249,540
Apr 23, 2026	11.49	11.96	11.42	11.48	11.44	0.09%	24,361,920
Apr 22, 2026	11.58	11.64	11.31	11.47	11.43	-1.71%	21,630,930
Apr 21, 2026	12.15	12.16	11.50	11.67	11.63	-8.40%	38,869,000
Apr 20, 2026	12.93	12.93	12.61	12.74	12.70	-1.39%	17,517,230
Apr 17, 2026	12.85	13.04	12.75	12.92	12.87	0.31%	14,640,720
Apr 16, 2026	12.84	13.02	12.80	12.88	12.83	0.86%	12,013,290
Apr 15, 2026	12.90	12.97	12.75	12.77	12.73	-0.62%	12,115,820
Apr 14, 2026	12.91	13.00	12.71	12.85	12.80	-0.31%	14,710,790
Apr 13, 2026	12.21	13.09	12.16	12.89	12.84	4.71%	27,518,600
Apr 10, 2026	12.16	12.46	12.16	12.31	12.27	1.90%	14,255,550
Apr 9, 2026	12.20	12.24	12.04	12.08	12.04	-2.03%	11,788,690