SHE:300293 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.40	18.95	18.28	18.79	18.79	2.12%	7,899,000
May 27, 2026	19.21	19.43	18.25	18.40	18.40	-5.01%	9,971,227
May 26, 2026	20.00	20.16	19.08	19.37	19.37	-4.86%	11,780,900
May 25, 2026	19.55	20.59	19.29	20.36	20.36	3.51%	14,502,560
May 22, 2026	19.74	20.21	19.61	19.67	19.67	-0.91%	11,945,880
May 21, 2026	20.88	21.01	19.72	19.85	19.85	-6.46%	19,024,810
May 20, 2026	20.32	21.40	19.93	21.22	21.22	4.02%	24,392,440
May 19, 2026	19.93	20.44	19.78	20.40	20.40	1.24%	11,487,700
May 18, 2026	19.94	20.37	19.55	20.15	20.15	0.15%	12,186,600
May 15, 2026	19.48	20.48	19.45	20.12	20.12	1.93%	14,703,730
May 14, 2026	19.52	20.33	19.27	19.74	19.74	1.18%	14,474,030
May 13, 2026	19.13	19.67	19.13	19.51	19.51	0.05%	7,273,345
May 12, 2026	19.51	19.97	19.31	19.50	19.50	-0.76%	8,807,445
May 11, 2026	19.29	19.76	19.16	19.65	19.65	2.77%	10,081,600
May 8, 2026	19.19	19.23	18.97	19.12	19.12	-1.24%	6,799,745
May 7, 2026	19.00	19.44	18.75	19.36	19.36	2.11%	9,438,100
May 6, 2026	18.80	19.20	18.59	18.96	18.96	1.83%	9,356,500
Apr 30, 2026	18.21	18.85	18.21	18.62	18.62	2.25%	8,824,100
Apr 29, 2026	18.89	18.89	18.05	18.21	18.21	-1.57%	7,647,408
Apr 28, 2026	18.35	19.25	18.22	18.50	18.50	3.99%	13,493,770
Apr 27, 2026	17.54	18.02	17.50	17.79	17.79	0.17%	6,108,200
Apr 24, 2026	18.07	18.62	17.76	17.76	17.76	-1.72%	7,683,400
Apr 23, 2026	18.50	18.51	17.97	18.07	18.07	-0.99%	5,829,700
Apr 22, 2026	18.35	18.53	18.02	18.25	18.25	-1.24%	5,119,900
Apr 21, 2026	18.50	18.70	18.30	18.48	18.48	-0.32%	6,069,700
Apr 20, 2026	18.13	18.75	18.11	18.54	18.54	1.26%	6,945,300
Apr 17, 2026	18.04	18.66	18.00	18.31	18.31	1.05%	6,646,900
Apr 16, 2026	18.05	18.20	17.86	18.12	18.12	0.33%	5,557,900
Apr 15, 2026	18.43	18.51	18.02	18.06	18.06	-2.06%	6,244,102
Apr 14, 2026	18.30	18.56	18.30	18.44	18.44	0.66%	5,708,200
Apr 13, 2026	18.58	18.88	18.19	18.32	18.32	-2.76%	8,669,067
Apr 10, 2026	18.82	19.21	18.82	18.84	18.84	-1.41%	10,550,700
Apr 9, 2026	18.37	19.58	18.31	19.11	19.11	2.25%	17,813,800
Apr 8, 2026	18.56	18.73	18.10	18.69	18.69	0.75%	14,074,000
Apr 7, 2026	17.84	18.77	17.71	18.55	18.55	2.94%	14,477,600
Apr 3, 2026	16.73	18.95	16.60	18.02	18.02	8.42%	19,070,600
Apr 2, 2026	17.00	17.08	16.53	16.62	16.62	-2.52%	2,860,900
Apr 1, 2026	16.89	17.15	16.76	17.05	17.05	2.65%	3,878,100
Mar 31, 2026	16.97	17.13	16.61	16.61	16.61	-2.18%	3,037,200
Mar 30, 2026	16.80	17.11	16.71	16.98	16.98	-0.29%	2,574,500
Mar 27, 2026	16.47	17.15	16.40	17.03	17.03	2.53%	3,649,396
Mar 26, 2026	17.06	17.21	16.54	16.61	16.61	-2.98%	3,506,900
Mar 25, 2026	16.90	17.20	16.89	17.12	17.12	1.54%	3,409,400
Mar 24, 2026	16.84	16.95	16.37	16.86	16.86	2.74%	4,294,071
Mar 23, 2026	17.00	17.28	16.31	16.41	16.41	-5.53%	6,070,500
Mar 20, 2026	17.93	18.15	17.34	17.37	17.37	-2.74%	4,021,600
Mar 19, 2026	18.08	18.23	17.80	17.86	17.86	-2.56%	3,404,800
Mar 18, 2026	18.05	18.38	17.95	18.33	18.33	1.66%	3,625,800
Mar 17, 2026	18.78	18.79	18.02	18.03	18.03	-3.69%	4,474,300
Mar 16, 2026	18.47	18.72	18.22	18.72	18.72	1.35%	2,996,200