SHE:300290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.33	10.15	9.28	9.75	9.75	6.44%	36,561,274
Jun 11, 2026	9.20	9.35	8.98	9.16	9.16	-1.61%	18,877,030
Jun 10, 2026	9.56	9.80	9.20	9.31	9.31	-3.52%	21,403,400
Jun 9, 2026	9.91	10.01	9.64	9.65	9.65	-0.72%	18,665,914
Jun 8, 2026	10.14	10.18	9.58	9.72	9.72	-5.45%	24,990,025
Jun 5, 2026	10.28	10.50	10.00	10.28	10.28	0.59%	19,675,530
Jun 4, 2026	10.38	10.45	10.16	10.22	10.22	-0.39%	17,804,100
Jun 3, 2026	10.64	10.64	10.16	10.26	10.26	-2.75%	24,584,394
Jun 2, 2026	10.49	10.78	10.12	10.55	10.55	1.83%	38,873,684
Jun 1, 2026	9.71	10.86	9.63	10.36	10.36	-7.17%	61,838,575
May 29, 2026	11.63	11.85	11.07	11.16	11.16	-2.79%	32,069,848
May 28, 2026	12.19	12.19	11.30	11.48	11.48	-9.89%	49,676,043
May 27, 2026	13.69	13.69	12.70	12.74	12.74	-7.21%	29,245,708
May 26, 2026	14.21	14.38	13.56	13.73	13.73	-6.47%	28,123,620
May 25, 2026	14.24	15.39	14.24	14.68	14.68	1.31%	28,732,100
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