SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.20	13.74	12.54	13.59	-	7.26%	11,571,900
May 27, 2026	13.06	13.12	12.57	12.67	12.67	-2.84%	7,763,600
May 26, 2026	13.20	13.26	12.55	13.04	13.04	-1.95%	12,555,600
May 25, 2026	13.70	13.98	13.13	13.30	13.30	-0.45%	12,496,900
May 22, 2026	13.20	13.52	13.00	13.36	13.36	0.98%	11,331,650
May 21, 2026	13.85	14.48	13.09	13.23	13.23	-4.20%	16,479,400
May 20, 2026	13.99	14.07	13.65	13.81	13.81	-1.22%	8,939,502
May 19, 2026	13.96	14.23	13.81	13.98	13.98	0.36%	8,851,700
May 18, 2026	14.24	14.35	13.68	13.93	13.93	-1.62%	13,667,700
May 15, 2026	14.41	14.60	13.88	14.16	14.16	-1.73%	15,629,900
May 14, 2026	14.75	14.96	14.20	14.41	14.41	-1.10%	14,446,500
May 13, 2026	14.51	14.90	14.48	14.57	14.57	-1.09%	14,947,000
May 12, 2026	14.50	15.11	14.37	14.73	14.73	0.82%	19,427,050
May 11, 2026	15.22	15.62	14.53	14.61	14.61	-4.01%	21,563,800
May 8, 2026	14.21	15.40	14.13	15.22	15.22	5.92%	21,909,450
May 7, 2026	13.68	14.65	13.55	14.37	14.37	7.16%	21,706,900
May 6, 2026	13.36	13.83	13.09	13.41	13.41	0.37%	15,489,000
Apr 30, 2026	12.86	13.44	12.85	13.36	13.36	3.97%	16,848,100
Apr 29, 2026	12.85	13.08	12.61	12.85	12.85	-0.85%	10,041,600
Apr 28, 2026	12.44	13.29	12.40	12.96	12.96	2.86%	17,570,900
Apr 27, 2026	12.40	12.64	11.97	12.60	12.60	0.80%	14,796,380
Apr 24, 2026	12.53	12.92	12.44	12.50	12.50	-1.73%	13,559,500
Apr 23, 2026	12.32	12.78	12.25	12.72	12.72	2.25%	18,146,860
Apr 22, 2026	12.59	12.85	12.03	12.44	12.44	1.63%	23,370,080
Apr 21, 2026	11.74	12.31	11.68	12.24	12.24	3.73%	15,882,920
Apr 20, 2026	12.10	12.42	11.72	11.80	11.80	-1.26%	25,584,220
Apr 17, 2026	11.34	12.20	11.30	11.95	11.95	4.37%	31,779,870
Apr 16, 2026	10.27	11.66	10.20	11.45	11.45	11.71%	24,611,400
Apr 15, 2026	10.63	10.63	10.20	10.25	10.25	-2.10%	5,740,660
Apr 14, 2026	10.52	10.64	10.37	10.47	10.47	0.38%	4,543,200
Apr 13, 2026	10.39	10.58	10.33	10.43	10.43	-0.10%	3,889,900
Apr 10, 2026	10.47	10.77	10.41	10.44	10.44	0.58%	4,816,400
Apr 9, 2026	10.65	10.65	10.28	10.38	10.38	-2.54%	4,683,600
Apr 8, 2026	10.51	10.69	10.45	10.65	10.65	4.11%	5,385,800
Apr 7, 2026	10.09	10.33	9.99	10.23	10.23	1.49%	4,243,200
Apr 3, 2026	10.43	10.44	10.00	10.08	10.08	-2.70%	4,967,500
Apr 2, 2026	10.72	10.77	10.27	10.36	10.36	-3.81%	7,279,800
Apr 1, 2026	10.89	10.97	10.65	10.77	10.77	0.47%	5,578,500
Mar 31, 2026	11.08	11.25	10.66	10.72	10.72	-3.51%	8,667,700
Mar 30, 2026	10.33	11.19	10.26	11.11	11.11	6.52%	14,094,300
Mar 27, 2026	9.98	10.72	9.95	10.43	10.43	2.66%	7,080,900
Mar 26, 2026	10.59	10.60	10.06	10.16	10.16	-3.51%	6,400,000
Mar 25, 2026	10.13	10.75	10.12	10.53	10.53	4.05%	8,731,200
Mar 24, 2026	10.16	10.20	9.78	10.12	10.12	2.53%	6,430,800
Mar 23, 2026	10.51	10.51	9.81	9.87	9.87	-6.18%	8,506,920
Mar 20, 2026	10.86	11.02	10.50	10.52	10.52	-2.23%	5,470,800
Mar 19, 2026	11.00	11.00	10.74	10.76	10.76	-2.45%	4,553,622
Mar 18, 2026	10.81	11.04	10.80	11.03	11.03	2.60%	5,401,200
Mar 17, 2026	11.22	11.22	10.74	10.75	10.75	-3.15%	5,285,900
Mar 16, 2026	11.05	11.18	10.86	11.10	11.10	0.27%	5,350,500