SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.38	13.56	13.10	13.20	13.20	-2.44%	26,420,850
Jun 10, 2026	14.41	14.50	13.38	13.53	13.53	-7.58%	44,673,490
Jun 9, 2026	14.60	14.71	14.22	14.64	14.64	1.53%	18,784,300
Jun 8, 2026	14.58	15.06	14.20	14.42	14.42	-4.31%	25,764,400
Jun 5, 2026	15.49	16.06	15.01	15.07	15.07	-2.90%	28,541,300
Jun 4, 2026	15.10	15.90	14.97	15.52	15.52	2.24%	31,400,420
Jun 3, 2026	15.53	15.56	14.99	15.18	15.18	-2.19%	18,112,470
Jun 2, 2026	15.48	15.77	14.80	15.52	15.52	-0.70%	28,708,220
Jun 1, 2026	15.41	16.16	15.36	15.63	15.63	1.49%	23,419,580
May 29, 2026	16.46	16.54	15.27	15.40	15.40	-6.44%	33,898,300
May 28, 2026	16.50	16.80	16.06	16.46	16.46	0.37%	32,566,310
May 27, 2026	15.92	17.35	15.86	16.40	16.40	3.14%	49,297,830
May 26, 2026	16.19	16.27	15.61	15.90	15.90	-1.73%	21,584,880
May 25, 2026	15.91	16.45	15.55	16.18	16.18	2.15%	29,681,520
May 22, 2026	15.86	16.02	15.61	15.84	15.84	1.02%	16,867,790
May 21, 2026	16.51	16.78	15.67	15.68	15.68	-4.91%	22,885,010
May 20, 2026	16.46	16.66	16.05	16.49	16.49	-1.14%	24,636,300
May 19, 2026	16.28	16.78	15.81	16.68	16.68	2.33%	35,913,670
May 18, 2026	16.88	16.89	16.08	16.30	16.30	-3.55%	40,002,800
May 15, 2026	17.28	17.45	16.74	16.90	16.90	-1.69%	21,378,250
May 14, 2026	18.41	18.49	17.19	17.19	17.19	-6.17%	33,450,840
May 13, 2026	17.60	18.78	17.51	18.32	18.32	4.09%	37,457,070
May 12, 2026	18.10	18.10	17.38	17.60	17.60	-2.76%	29,224,560
May 11, 2026	18.83	19.12	18.00	18.10	18.10	-3.47%	40,294,290
May 8, 2026	18.75	19.28	18.32	18.75	18.75	-1.21%	28,373,050
May 7, 2026	18.37	19.14	18.18	18.98	18.98	3.72%	32,018,760
May 6, 2026	18.01	18.54	17.96	18.30	18.30	1.84%	33,821,480
Apr 30, 2026	17.98	18.49	17.95	17.97	17.97	-0.33%	24,668,220
Apr 29, 2026	17.71	18.13	17.71	18.03	18.03	0.39%	20,080,140
Apr 28, 2026	18.43	18.52	17.86	17.96	17.96	-3.08%	28,447,330
Apr 27, 2026	19.58	19.83	18.50	18.53	18.53	-1.65%	41,247,730
Apr 24, 2026	19.98	20.20	18.81	18.84	18.84	-6.03%	38,735,690
Apr 23, 2026	21.01	21.99	19.70	20.05	20.05	1.93%	68,793,820
Apr 22, 2026	19.32	19.80	19.07	19.67	19.67	1.76%	28,392,890
Apr 21, 2026	19.48	19.51	18.80	19.33	19.33	-1.02%	34,454,680
Apr 20, 2026	19.30	19.84	18.87	19.53	19.53	0.51%	26,177,660
Apr 17, 2026	19.90	19.97	19.36	19.43	19.43	-2.90%	34,812,770
Apr 16, 2026	18.68	20.33	18.68	20.01	20.01	7.41%	58,250,130
Apr 15, 2026	19.00	19.48	18.51	18.63	18.63	-1.84%	27,173,980
Apr 14, 2026	19.43	19.59	18.73	18.98	18.98	-1.20%	29,361,770
Apr 13, 2026	19.40	19.50	18.75	19.21	19.21	-2.68%	38,405,160
Apr 10, 2026	18.85	20.77	18.85	19.74	19.74	5.73%	60,352,170
Apr 9, 2026	18.55	18.87	18.11	18.67	18.67	-0.32%	22,489,850
Apr 8, 2026	18.66	19.31	18.46	18.73	18.73	6.24%	32,901,590
Apr 7, 2026	17.85	18.04	17.47	17.63	17.63	-1.23%	22,864,420
Apr 3, 2026	18.79	18.80	17.74	17.85	17.85	-3.20%	25,095,760
Apr 2, 2026	19.16	19.28	18.31	18.44	18.44	-3.66%	24,901,160
Apr 1, 2026	19.00	19.60	18.77	19.14	19.14	4.88%	43,242,310
Mar 31, 2026	18.90	19.19	18.25	18.25	18.25	-1.78%	28,337,480
Mar 30, 2026	18.88	19.00	18.33	18.58	18.58	-3.43%	29,877,650