SHE:300288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.66	9.80	9.54	9.70	9.70	1.89%	4,570,360
Jun 11, 2026	9.79	9.80	9.33	9.52	9.52	-3.25%	4,932,700
Jun 10, 2026	9.84	9.95	9.60	9.84	9.84	-0.71%	4,619,655
Jun 9, 2026	9.81	9.96	9.68	9.91	9.91	1.33%	4,462,300
Jun 8, 2026	9.77	10.06	9.61	9.78	9.78	-2.00%	4,898,400
Jun 5, 2026	9.81	10.10	9.66	9.98	9.98	1.73%	5,498,955
Jun 4, 2026	10.04	10.06	9.70	9.81	9.81	-2.39%	4,832,600
Jun 3, 2026	10.22	10.26	9.93	10.05	10.05	-1.66%	4,822,177
Jun 2, 2026	10.56	10.57	10.16	10.22	10.22	-3.31%	5,412,600
Jun 1, 2026	10.18	10.67	10.16	10.57	10.57	3.42%	4,575,860
May 29, 2026	10.48	10.63	10.18	10.22	10.22	-2.39%	4,169,800
May 28, 2026	10.40	10.56	10.17	10.47	10.47	0.48%	4,879,500
May 27, 2026	10.73	10.78	10.40	10.42	10.42	-3.16%	4,544,269
May 26, 2026	10.90	10.90	10.51	10.76	10.76	-1.37%	5,402,300
May 25, 2026	11.10	11.24	10.73	10.91	10.91	-1.53%	4,991,700
May 22, 2026	11.14	11.25	10.87	11.08	11.08	-	5,668,200
May 21, 2026	11.45	11.68	11.08	11.08	11.08	-3.06%	5,912,041
May 20, 2026	11.90	11.91	11.42	11.43	11.43	-4.03%	5,667,800
May 19, 2026	11.61	11.93	11.56	11.91	11.91	2.67%	5,495,400
May 18, 2026	11.64	11.73	11.41	11.60	11.60	-	4,938,443
May 15, 2026	11.84	11.93	11.51	11.60	11.60	-2.03%	5,437,258
May 14, 2026	12.49	12.49	11.84	11.84	11.84	-4.75%	7,504,300
May 13, 2026	12.44	12.49	12.29	12.43	12.43	0.32%	3,987,800
May 12, 2026	12.74	12.74	12.35	12.39	12.39	-2.82%	4,767,500
May 11, 2026	12.76	12.83	12.61	12.75	12.75	0.08%	4,648,909
May 8, 2026	12.59	12.93	12.59	12.74	12.74	1.19%	5,592,296
May 7, 2026	12.61	12.64	12.45	12.59	12.59	0.32%	3,755,900
May 6, 2026	12.55	12.71	12.49	12.55	12.55	0.80%	3,981,411
Apr 30, 2026	12.38	12.55	12.34	12.45	12.45	0.48%	3,699,600
Apr 29, 2026	12.17	12.49	12.12	12.39	12.39	1.81%	4,723,494
Apr 28, 2026	12.61	12.65	12.09	12.17	12.17	-4.85%	8,659,411
Apr 27, 2026	12.58	12.82	12.32	12.79	12.79	1.51%	5,000,000
Apr 24, 2026	12.45	12.67	12.28	12.60	12.60	0.48%	3,817,300
Apr 23, 2026	12.65	12.79	12.48	12.54	12.54	-1.26%	3,497,400
Apr 22, 2026	12.62	12.73	12.50	12.70	12.70	0.71%	3,158,818
Apr 21, 2026	12.79	12.79	12.55	12.61	12.61	-1.64%	3,483,700
Apr 20, 2026	12.68	12.86	12.66	12.82	12.82	0.39%	3,715,600
Apr 17, 2026	12.82	12.86	12.59	12.77	12.77	-1.16%	6,528,800
Apr 16, 2026	12.70	12.93	12.63	12.92	12.92	2.46%	5,378,632
Apr 15, 2026	12.80	12.95	12.58	12.61	12.61	-1.02%	3,279,100
Apr 14, 2026	12.65	12.78	12.54	12.74	12.74	1.68%	4,302,183
Apr 13, 2026	12.51	12.66	12.45	12.53	12.53	-0.63%	2,642,390
Apr 10, 2026	12.55	12.77	12.55	12.61	12.61	1.53%	4,256,300
Apr 9, 2026	12.75	12.78	12.38	12.42	12.42	-3.20%	4,802,700
Apr 8, 2026	12.58	12.84	12.54	12.83	12.83	4.39%	4,173,900
Apr 7, 2026	12.16	12.40	12.14	12.29	12.29	1.57%	2,837,700
Apr 3, 2026	12.54	12.62	12.01	12.10	12.10	-3.04%	3,543,600
Apr 2, 2026	12.66	12.69	12.39	12.48	12.48	-1.73%	3,143,151
Apr 1, 2026	12.70	12.83	12.52	12.70	12.70	2.01%	3,648,000
Mar 31, 2026	12.64	12.75	12.41	12.45	12.45	-1.50%	3,219,300