SHE:300289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	5.61	6.62	5.51	6.62	-	19.93%	29,509,602
Jun 10, 2026	5.50	5.59	5.43	5.52	5.52	-1.08%	4,260,500
Jun 9, 2026	5.61	5.66	5.48	5.58	5.58	-0.53%	3,771,900
Jun 8, 2026	5.47	5.75	5.31	5.61	5.61	-2.09%	7,218,100
Jun 5, 2026	5.70	5.77	5.62	5.73	5.73	0.53%	5,961,771
Jun 4, 2026	5.83	5.84	5.65	5.70	5.70	-1.55%	4,556,500
Jun 3, 2026	5.93	5.95	5.76	5.79	5.79	-3.18%	5,778,600
Jun 2, 2026	6.12	6.14	5.92	5.98	5.98	-2.45%	5,537,350
Jun 1, 2026	5.97	6.28	5.80	6.13	6.13	3.20%	7,145,037
May 29, 2026	6.00	6.07	5.93	5.94	5.94	-1.49%	4,389,100
May 28, 2026	6.04	6.09	5.88	6.03	6.03	-0.17%	5,596,000
May 27, 2026	6.15	6.20	6.01	6.04	6.04	-1.79%	4,281,025
May 26, 2026	6.36	6.36	6.11	6.15	6.15	-3.30%	5,488,200
May 25, 2026	6.23	6.50	6.23	6.36	6.36	2.09%	5,635,300
May 22, 2026	6.18	6.25	6.08	6.23	6.23	1.80%	4,193,000
May 21, 2026	6.38	6.40	6.11	6.12	6.12	-3.92%	5,486,500
May 20, 2026	6.42	6.49	6.30	6.37	6.37	-2.00%	4,663,700
May 19, 2026	6.56	6.56	6.39	6.50	6.50	0.15%	5,333,400
May 18, 2026	6.38	6.59	6.31	6.49	6.49	1.88%	5,993,841
May 15, 2026	6.48	6.51	6.35	6.37	6.37	-1.55%	6,655,400
May 14, 2026	6.60	6.62	6.46	6.47	6.47	-2.12%	7,472,300
May 13, 2026	6.70	6.73	6.56	6.61	6.61	-1.49%	7,744,400
May 12, 2026	6.96	6.97	6.67	6.71	6.71	-4.14%	12,638,500
May 11, 2026	6.76	7.04	6.71	7.00	7.00	3.70%	14,324,530
May 8, 2026	6.67	6.75	6.60	6.75	6.75	1.50%	6,729,200
May 7, 2026	6.67	6.71	6.61	6.65	6.65	-0.75%	6,037,200
May 6, 2026	6.72	6.76	6.66	6.70	6.70	-0.15%	6,337,000
Apr 30, 2026	6.79	6.81	6.65	6.71	6.71	-0.74%	5,065,800
Apr 29, 2026	6.46	6.81	6.44	6.76	6.76	3.84%	11,518,800
Apr 28, 2026	6.77	6.79	6.46	6.51	6.51	-4.82%	12,258,080
Apr 27, 2026	6.75	6.86	6.44	6.84	6.84	1.18%	13,144,500
Apr 24, 2026	6.68	6.83	6.63	6.76	6.76	1.35%	9,668,900
Apr 23, 2026	6.77	6.79	6.61	6.67	6.67	-1.48%	6,660,500
Apr 22, 2026	6.66	6.78	6.59	6.77	6.77	1.96%	6,770,900
Apr 21, 2026	6.73	6.81	6.58	6.64	6.64	-1.48%	7,219,910
Apr 20, 2026	6.65	6.79	6.61	6.74	6.74	1.35%	6,518,500
Apr 17, 2026	6.68	6.71	6.55	6.65	6.65	-0.45%	7,043,060
Apr 16, 2026	6.71	6.72	6.60	6.68	6.68	-0.60%	5,371,360
Apr 15, 2026	6.71	6.78	6.66	6.72	6.72	1.05%	7,158,100
Apr 14, 2026	6.71	6.74	6.56	6.65	6.65	-0.60%	6,177,100
Apr 13, 2026	6.70	6.74	6.57	6.69	6.69	0.75%	6,486,250
Apr 10, 2026	6.60	6.75	6.57	6.64	6.64	0.91%	5,716,175
Apr 9, 2026	6.78	6.81	6.57	6.58	6.58	-3.09%	7,042,000
Apr 8, 2026	6.80	6.85	6.73	6.79	6.79	1.34%	6,943,161
Apr 7, 2026	6.58	6.74	6.45	6.70	6.70	1.67%	6,438,700
Apr 3, 2026	6.78	6.80	6.57	6.59	6.59	-2.80%	7,180,200
Apr 2, 2026	6.82	6.89	6.74	6.78	6.78	-0.44%	6,699,500
Apr 1, 2026	6.77	6.83	6.64	6.81	6.81	1.34%	7,759,300
Mar 31, 2026	6.76	6.90	6.69	6.72	6.72	-0.88%	8,411,240
Mar 30, 2026	6.61	6.78	6.55	6.78	6.78	1.65%	7,090,800