SHE:300275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.99	11.16	9.90	10.39	10.39	4.06%	27,423,030
May 27, 2026	10.40	10.55	9.96	10.02	9.99	-6.00%	23,813,260
May 26, 2026	11.67	11.67	10.64	10.66	10.62	-8.89%	33,777,560
May 25, 2026	11.70	11.70	11.70	11.70	11.66	20.00%	11,190,140
May 22, 2026	9.83	9.89	9.60	9.75	9.72	0.52%	8,142,100
May 21, 2026	9.95	10.42	9.66	9.70	9.67	-2.71%	16,550,050
May 20, 2026	10.88	10.91	9.25	9.97	9.94	-8.62%	32,043,760
May 19, 2026	10.70	10.91	10.63	10.91	10.87	1.87%	6,060,600
May 18, 2026	10.71	10.79	10.48	10.71	10.67	-	6,870,720
May 15, 2026	10.72	10.92	10.54	10.71	10.67	0.19%	6,900,160
May 14, 2026	11.07	11.10	10.66	10.69	10.65	-2.99%	7,278,694
May 13, 2026	11.20	11.20	10.95	11.02	10.98	-0.99%	7,275,080
May 12, 2026	11.38	11.39	11.13	11.13	11.09	-2.45%	6,596,700
May 11, 2026	11.37	11.41	11.25	11.41	11.37	1.06%	7,364,580
May 8, 2026	11.37	11.37	11.17	11.29	11.25	-0.79%	8,959,402
May 7, 2026	11.51	11.52	11.36	11.38	11.34	-0.87%	5,294,874
May 6, 2026	11.59	11.63	11.42	11.48	11.44	0.79%	5,599,800
Apr 30, 2026	11.38	11.42	11.34	11.39	11.35	-0.09%	3,277,289
Apr 29, 2026	11.30	11.48	11.25	11.40	11.36	0.35%	4,517,200
Apr 28, 2026	11.43	11.48	11.25	11.36	11.32	-0.35%	6,103,182
Apr 27, 2026	11.20	11.40	11.03	11.40	11.36	2.33%	8,302,860
Apr 24, 2026	10.95	11.39	10.88	11.14	11.10	1.74%	8,344,080
Apr 23, 2026	11.19	11.24	10.89	10.95	10.91	-2.23%	5,004,300
Apr 22, 2026	11.12	11.20	11.03	11.20	11.16	0.81%	3,492,556
Apr 21, 2026	11.25	11.28	11.05	11.11	11.07	-1.59%	4,647,880
Apr 20, 2026	11.09	11.29	11.05	11.29	11.25	1.90%	4,368,740
Apr 17, 2026	11.18	11.21	11.02	11.08	11.04	-0.89%	3,292,700
Apr 16, 2026	11.01	11.22	10.92	11.18	11.14	1.64%	3,550,000
Apr 15, 2026	11.22	11.26	10.95	11.00	10.96	-1.79%	3,841,060
Apr 14, 2026	11.23	11.27	11.08	11.20	11.16	0.72%	3,396,660
Apr 13, 2026	11.11	11.18	11.06	11.12	11.08	-0.45%	2,657,196
Apr 10, 2026	11.16	11.29	11.12	11.17	11.13	1.09%	3,348,300
Apr 9, 2026	11.20	11.27	11.02	11.05	11.01	-1.95%	4,185,280
Apr 8, 2026	10.99	11.28	10.99	11.27	11.23	4.35%	4,884,600
Apr 7, 2026	10.62	10.89	10.58	10.80	10.76	1.89%	3,284,300
Apr 3, 2026	10.99	10.99	10.60	10.60	10.56	-2.57%	3,139,500
Apr 2, 2026	11.02	11.16	10.80	10.88	10.84	-1.89%	4,047,696
Apr 1, 2026	11.17	11.19	10.98	11.09	11.05	1.84%	4,115,980
Mar 31, 2026	10.95	11.24	10.82	10.89	10.85	-0.27%	4,554,800
Mar 30, 2026	10.75	10.94	10.68	10.92	10.88	0.09%	3,709,960
Mar 27, 2026	10.76	11.01	10.66	10.91	10.87	0.18%	3,716,990
Mar 26, 2026	11.28	11.37	10.80	10.89	10.85	-3.63%	5,971,600
Mar 25, 2026	10.81	11.53	10.79	11.30	11.26	5.02%	10,019,560
Mar 24, 2026	10.53	10.77	10.26	10.76	10.72	5.18%	7,196,940
Mar 23, 2026	10.90	10.90	10.17	10.23	10.19	-6.66%	8,517,500
Mar 20, 2026	11.55	11.65	10.90	10.96	10.92	-4.78%	6,675,320
Mar 19, 2026	11.76	11.82	11.47	11.51	11.47	-2.79%	3,713,100
Mar 18, 2026	11.63	11.86	11.60	11.84	11.80	1.81%	3,902,600
Mar 17, 2026	11.97	12.04	11.60	11.63	11.59	-2.68%	4,431,200
Mar 16, 2026	12.00	12.09	11.88	11.95	11.91	-0.99%	3,838,140