SHE:300290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.30	14.57	14.14	14.49	14.49	1.19%	13,132,366
May 21, 2026	15.06	15.23	14.29	14.32	14.32	-5.35%	24,201,436
May 20, 2026	15.76	15.83	15.06	15.13	15.13	-3.94%	21,868,951
May 19, 2026	15.33	15.84	15.28	15.75	15.75	1.22%	19,334,548
May 18, 2026	15.26	16.00	15.11	15.56	15.56	-	20,160,110
May 15, 2026	15.33	15.97	15.33	15.56	15.56	1.57%	22,248,375
May 14, 2026	16.03	16.16	15.30	15.32	15.32	-4.43%	21,624,668
May 13, 2026	15.77	16.13	15.66	16.03	16.03	0.82%	19,792,597
May 12, 2026	16.23	16.23	15.82	15.90	15.90	-2.99%	23,783,159
May 11, 2026	16.94	16.99	16.22	16.39	16.39	-1.27%	35,024,325
May 8, 2026	16.14	16.68	16.02	16.60	16.60	1.90%	36,379,006
May 7, 2026	16.03	16.40	15.95	16.29	16.29	1.62%	33,845,929
May 6, 2026	15.63	16.19	15.63	16.03	16.03	1.33%	30,049,367
Apr 30, 2026	15.73	16.06	15.68	15.82	15.82	0.13%	22,547,532
Apr 29, 2026	15.81	16.10	15.53	15.80	15.80	-1.25%	29,441,954
Apr 28, 2026	15.58	16.46	15.34	16.00	16.00	1.14%	48,475,983
Apr 27, 2026	15.59	16.18	15.51	15.82	15.82	4.98%	49,888,490
Apr 24, 2026	14.67	15.25	14.38	15.07	15.07	1.62%	29,731,849
Apr 23, 2026	15.12	15.23	14.70	14.83	14.83	-3.07%	23,000,492
Apr 22, 2026	15.17	15.46	15.01	15.30	15.30	0.46%	29,059,090
Apr 21, 2026	15.50	15.81	15.14	15.23	15.23	-1.93%	25,440,950
Apr 20, 2026	15.75	15.85	15.49	15.53	15.53	-1.65%	29,278,610
Apr 17, 2026	16.23	16.38	15.69	15.79	15.79	-3.66%	52,141,914
Apr 16, 2026	14.25	17.10	14.24	16.39	16.39	15.02%	94,772,259
Apr 15, 2026	14.50	14.58	14.19	14.25	14.25	-1.59%	12,247,454
Apr 14, 2026	14.45	14.63	14.29	14.48	14.48	0.21%	15,171,167
Apr 13, 2026	14.41	14.59	14.30	14.45	14.45	-	19,194,490
Apr 10, 2026	14.32	14.58	14.27	14.45	14.45	1.83%	15,751,780
Apr 9, 2026	14.41	14.50	14.14	14.19	14.19	-3.07%	16,021,990
Apr 8, 2026	13.93	14.67	13.90	14.64	14.64	7.41%	25,754,910
Apr 7, 2026	13.54	13.75	13.51	13.63	13.63	0.66%	7,959,550
Apr 3, 2026	13.95	14.08	13.50	13.54	13.54	-2.94%	10,752,150
Apr 2, 2026	14.34	14.34	13.86	13.95	13.95	-2.72%	11,467,360
Apr 1, 2026	14.42	14.50	14.16	14.34	14.34	1.49%	12,103,550
Mar 31, 2026	14.30	14.60	14.13	14.13	14.13	-1.60%	14,082,310
Mar 30, 2026	14.00	14.36	13.90	14.36	14.36	1.06%	13,326,120
Mar 27, 2026	13.91	14.32	13.85	14.21	14.21	1.21%	13,291,650
Mar 26, 2026	14.50	14.64	13.98	14.04	14.04	-3.44%	15,861,600
Mar 25, 2026	14.33	14.75	14.20	14.54	14.54	2.54%	18,148,480
Mar 24, 2026	13.92	14.18	13.60	14.18	14.18	3.96%	19,474,023
Mar 23, 2026	14.18	14.40	13.54	13.64	13.64	-5.93%	26,634,206
Mar 20, 2026	15.19	15.25	14.50	14.50	14.50	-4.16%	19,353,280
Mar 19, 2026	15.34	15.45	15.06	15.13	15.13	-2.95%	13,904,470
Mar 18, 2026	15.51	15.62	15.26	15.59	15.59	2.16%	13,613,530
Mar 17, 2026	15.66	15.75	15.24	15.26	15.26	-2.74%	13,929,009
Mar 16, 2026	15.60	15.78	15.46	15.69	15.69	0.77%	12,596,570
Mar 13, 2026	15.86	15.92	15.53	15.57	15.57	-2.26%	14,083,540
Mar 12, 2026	16.13	16.30	15.89	15.93	15.93	-1.85%	13,103,870
Mar 11, 2026	16.34	16.48	16.20	16.23	16.23	-0.61%	13,841,410
Mar 10, 2026	16.30	16.57	16.19	16.33	16.33	0.55%	14,318,110