SHE:300294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	16.59	17.30	16.41	17.01	17.01	3.15%	14,413,750
May 29, 2026	15.33	17.03	15.29	16.49	16.49	7.15%	19,197,300
May 28, 2026	15.34	15.55	15.23	15.39	15.39	0.46%	5,427,601
May 27, 2026	15.58	15.64	15.12	15.32	15.32	-1.86%	7,211,377
May 26, 2026	15.70	15.93	15.52	15.61	15.61	-1.20%	4,569,993
May 25, 2026	15.68	16.00	15.62	15.80	15.80	0.83%	5,307,496
May 22, 2026	15.96	16.00	15.48	15.67	15.67	-2.18%	6,583,650
May 21, 2026	15.69	16.43	15.64	16.02	16.02	2.17%	10,193,360
May 20, 2026	16.14	16.14	15.56	15.68	15.68	-2.53%	7,006,750
May 19, 2026	16.00	16.22	16.00	16.16	16.09	0.81%	3,008,900
May 18, 2026	16.34	16.41	16.00	16.03	15.96	-2.55%	5,964,450
May 15, 2026	16.71	16.84	16.35	16.45	16.38	-1.61%	5,621,358
May 14, 2026	17.18	17.22	16.69	16.72	16.64	-2.62%	5,957,131
May 13, 2026	17.53	17.54	17.10	17.17	17.09	-1.72%	6,069,809
May 12, 2026	17.80	17.88	17.45	17.47	17.39	-2.13%	5,736,392
May 11, 2026	17.82	17.99	17.50	17.85	17.77	0.68%	7,809,816
May 8, 2026	17.39	18.05	17.38	17.73	17.65	2.01%	6,927,368
May 7, 2026	17.52	17.52	17.28	17.38	17.30	-0.40%	5,423,500
May 6, 2026	17.50	17.62	17.40	17.45	17.37	-0.17%	4,915,500
Apr 30, 2026	17.71	17.74	17.42	17.48	17.40	-1.35%	4,173,545
Apr 29, 2026	17.56	17.80	17.49	17.72	17.64	0.85%	3,445,501
Apr 28, 2026	17.95	18.05	17.48	17.57	17.49	-2.12%	5,072,046
Apr 27, 2026	17.53	18.08	17.40	17.95	17.87	-3.23%	8,533,607
Apr 24, 2026	18.50	18.56	18.28	18.55	18.47	-0.05%	3,435,600
Apr 23, 2026	18.70	18.74	18.52	18.56	18.48	-1.01%	3,600,900
Apr 22, 2026	18.61	18.76	18.60	18.75	18.67	0.54%	2,306,453
Apr 21, 2026	18.72	18.87	18.55	18.65	18.57	-0.53%	2,921,678
Apr 20, 2026	18.80	18.87	18.55	18.75	18.67	-0.48%	3,648,526
Apr 17, 2026	19.00	19.00	18.68	18.84	18.75	-1.10%	4,171,726
Apr 16, 2026	18.70	19.33	18.58	19.05	18.96	1.55%	7,191,016
Apr 15, 2026	18.75	18.89	18.64	18.76	18.68	0.32%	3,558,100
Apr 14, 2026	18.69	18.72	18.45	18.70	18.62	0.75%	4,152,900
Apr 13, 2026	18.75	18.75	18.51	18.56	18.48	-1.54%	4,587,567
Apr 10, 2026	18.60	18.98	18.60	18.85	18.76	1.45%	4,568,500
Apr 9, 2026	19.01	19.12	18.58	18.58	18.50	-2.88%	5,764,200
Apr 8, 2026	18.85	19.18	18.80	19.13	19.04	2.68%	4,760,346
Apr 7, 2026	18.62	18.81	18.51	18.63	18.55	0.11%	2,770,650
Apr 3, 2026	19.05	19.13	18.56	18.61	18.53	-2.62%	4,030,400
Apr 2, 2026	19.04	19.22	18.88	19.11	19.02	-0.05%	5,179,286
Apr 1, 2026	18.78	19.17	18.59	19.12	19.03	3.02%	6,622,586
Mar 31, 2026	18.72	18.95	18.54	18.56	18.48	-1.28%	3,746,250
Mar 30, 2026	18.80	18.90	18.60	18.80	18.72	-0.27%	3,898,850
Mar 27, 2026	18.33	18.90	18.25	18.85	18.76	1.84%	4,835,627
Mar 26, 2026	18.80	18.93	18.46	18.51	18.43	-1.54%	3,675,831
Mar 25, 2026	18.78	19.10	18.71	18.80	18.72	0.53%	6,410,896
Mar 24, 2026	18.78	18.78	18.50	18.70	18.62	1.25%	5,298,204
Mar 23, 2026	19.10	19.20	18.40	18.47	18.39	-5.43%	9,345,598
Mar 20, 2026	20.02	20.15	19.53	19.53	19.44	-2.35%	5,379,830
Mar 19, 2026	20.38	20.48	19.90	20.00	19.91	-2.39%	5,829,000
Mar 18, 2026	20.70	20.80	20.40	20.49	20.40	-1.11%	5,207,732