SHE:300291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	5.30	5.30	5.03	5.09	5.09	-4.50%	34,407,480
Jun 16, 2026	5.24	5.34	5.10	5.33	5.33	0.76%	31,780,500
Jun 15, 2026	5.30	5.40	5.22	5.29	5.29	0.57%	29,268,500
Jun 12, 2026	5.33	5.39	5.13	5.26	5.26	-0.19%	41,881,070
Jun 11, 2026	5.65	5.65	5.21	5.27	5.27	-8.19%	52,987,140
Jun 10, 2026	5.69	6.09	5.61	5.74	5.74	-1.20%	52,952,100
Jun 9, 2026	5.91	5.97	5.66	5.81	5.81	-2.35%	40,801,700
Jun 8, 2026	5.88	6.31	5.81	5.95	5.95	-2.14%	49,512,920
Jun 5, 2026	6.00	6.31	5.75	6.08	6.08	0.16%	61,730,300
Jun 4, 2026	6.23	6.29	6.00	6.07	6.07	-3.65%	55,179,100
Jun 3, 2026	6.46	6.48	6.15	6.30	6.30	-4.26%	69,020,340
Jun 2, 2026	7.00	7.02	6.48	6.58	6.58	-7.84%	92,933,180
Jun 1, 2026	6.81	7.28	6.75	7.14	7.14	2.29%	115,301,400
May 29, 2026	6.71	7.11	6.61	6.98	6.98	5.28%	111,337,600
May 28, 2026	6.84	6.92	6.51	6.63	6.63	-1.19%	118,411,200
May 27, 2026	5.75	6.71	5.72	6.71	6.71	20.04%	75,929,220
May 26, 2026	5.71	5.71	5.51	5.59	5.59	-2.44%	17,573,700
May 25, 2026	5.81	5.90	5.66	5.73	5.73	-1.21%	14,185,300
May 22, 2026	5.80	5.86	5.66	5.80	5.80	1.05%	16,028,900
May 21, 2026	6.00	6.07	5.73	5.74	5.74	-4.17%	21,489,200
May 20, 2026	6.15	6.17	5.94	5.99	5.99	-3.23%	20,420,500
May 19, 2026	6.16	6.35	6.11	6.19	6.19	0.32%	20,170,900
May 18, 2026	6.19	6.27	6.09	6.17	6.17	-0.64%	16,715,900
May 15, 2026	6.17	6.40	6.13	6.21	6.21	1.14%	26,230,100
May 14, 2026	6.43	6.48	6.13	6.14	6.14	-4.06%	20,089,100
May 13, 2026	6.27	6.50	6.25	6.40	6.40	1.27%	20,576,100
May 12, 2026	6.43	6.46	6.25	6.32	6.32	-2.17%	24,764,890
May 11, 2026	6.49	6.64	6.44	6.46	6.46	-1.07%	27,128,900
May 8, 2026	6.54	6.73	6.47	6.53	6.53	-	25,989,400
May 7, 2026	6.53	6.56	6.35	6.53	6.53	0.62%	25,700,500
May 6, 2026	6.32	6.61	6.32	6.49	6.49	2.53%	26,302,700
Apr 30, 2026	6.14	6.35	6.09	6.33	6.33	2.93%	27,870,200
Apr 29, 2026	6.03	6.28	6.02	6.15	6.15	1.65%	34,104,300
Apr 28, 2026	5.98	6.25	5.94	6.05	6.05	0.17%	55,979,280
Apr 27, 2026	6.00	6.40	5.60	6.04	6.04	-11.18%	83,022,470
Apr 24, 2026	6.50	6.86	6.45	6.80	6.80	3.82%	26,145,380
Apr 23, 2026	6.60	6.69	6.46	6.55	6.55	-1.21%	16,306,460
Apr 22, 2026	6.76	6.76	6.53	6.63	6.63	-2.50%	16,608,800
Apr 21, 2026	6.83	6.92	6.74	6.80	6.80	-0.73%	17,976,900
Apr 20, 2026	6.73	6.93	6.67	6.85	6.85	1.78%	22,893,100
Apr 17, 2026	6.70	6.80	6.58	6.73	6.73	-0.74%	20,069,900
Apr 16, 2026	6.69	6.89	6.60	6.78	6.78	2.88%	23,276,400
Apr 15, 2026	6.71	6.74	6.56	6.59	6.59	-1.93%	12,714,900
Apr 14, 2026	6.70	6.79	6.62	6.72	6.72	1.05%	10,104,300
Apr 13, 2026	6.67	6.72	6.60	6.65	6.65	-1.04%	11,979,000
Apr 10, 2026	6.80	6.82	6.68	6.72	6.72	0.15%	14,783,700
Apr 9, 2026	6.90	6.92	6.68	6.71	6.71	-3.59%	15,951,310
Apr 8, 2026	6.58	6.97	6.58	6.96	6.96	7.57%	26,345,400
Apr 7, 2026	6.36	6.48	6.34	6.47	6.47	2.21%	10,482,000
Apr 3, 2026	6.53	6.59	6.29	6.33	6.33	-3.06%	11,593,400