SHE:300291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	6.73	6.75	6.49	6.53	6.53	-4.25%	17,043,690
Apr 1, 2026	6.80	6.92	6.69	6.82	6.82	2.10%	18,099,200
Mar 31, 2026	6.80	6.92	6.67	6.68	6.68	-1.62%	12,209,810
Mar 30, 2026	6.68	6.81	6.64	6.79	6.79	0.15%	11,242,300
Mar 27, 2026	6.66	6.83	6.65	6.78	6.78	1.04%	10,523,900
Mar 26, 2026	6.86	6.91	6.67	6.71	6.71	-2.33%	12,471,200
Mar 25, 2026	6.76	6.89	6.76	6.87	6.87	1.48%	15,580,000
Mar 24, 2026	6.62	6.78	6.54	6.77	6.77	4.48%	21,093,300
Mar 23, 2026	6.75	6.87	6.43	6.48	6.48	-6.49%	24,870,730
Mar 20, 2026	7.24	7.30	6.90	6.93	6.93	-3.35%	18,145,010
Mar 19, 2026	7.17	7.28	7.14	7.17	7.17	-1.78%	14,884,280
Mar 18, 2026	7.38	7.42	7.27	7.30	7.30	-1.08%	17,612,230
Mar 17, 2026	7.65	7.68	7.37	7.38	7.38	-2.77%	15,542,500
Mar 16, 2026	7.39	7.61	7.34	7.59	7.59	3.41%	17,419,100
Mar 13, 2026	7.48	7.52	7.32	7.34	7.34	-2.39%	15,636,040