SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	8.67	8.99	8.54	8.82	8.82	3.76%	47,278,230
Jun 11, 2026	8.68	8.76	8.42	8.50	8.50	-2.63%	37,633,730
Jun 10, 2026	8.80	9.26	8.62	8.73	8.73	-1.13%	49,739,170
Jun 9, 2026	9.01	9.06	8.69	8.83	8.83	-0.45%	32,952,340
Jun 8, 2026	9.08	9.38	8.71	8.87	8.87	-4.00%	40,944,570
Jun 5, 2026	9.27	9.43	9.06	9.24	9.24	0.87%	37,492,390
Jun 4, 2026	9.39	9.50	9.06	9.16	9.16	-2.14%	32,939,310
Jun 3, 2026	9.58	9.75	9.28	9.36	9.36	-1.99%	40,043,160
Jun 2, 2026	9.71	9.73	9.10	9.55	9.55	-1.75%	46,613,150
Jun 1, 2026	9.67	9.89	9.51	9.72	9.72	2.32%	35,359,400
May 29, 2026	9.90	9.90	9.45	9.50	9.50	-3.85%	38,872,150
May 28, 2026	9.75	9.94	9.66	9.88	9.88	2.38%	42,256,550
May 27, 2026	9.96	10.03	9.51	9.65	9.65	-3.69%	53,835,840
May 26, 2026	10.40	10.63	9.85	10.02	10.02	-4.93%	58,195,680
May 25, 2026	11.07	11.08	10.44	10.54	10.54	-4.96%	54,832,320
May 22, 2026	11.29	11.35	11.01	11.09	11.09	-1.25%	37,605,330
May 21, 2026	11.84	11.93	11.19	11.23	11.23	-5.71%	44,762,700
May 20, 2026	11.87	12.04	11.53	11.91	11.91	0.08%	47,097,780
May 19, 2026	11.80	11.99	11.65	11.90	11.90	0.42%	35,875,660
May 18, 2026	12.13	12.34	11.85	11.85	11.85	-2.55%	49,765,020
May 15, 2026	12.55	12.79	12.03	12.16	12.16	-4.70%	73,192,400
May 14, 2026	13.80	14.08	12.70	12.76	12.76	-8.40%	107,675,800
May 13, 2026	13.30	14.14	13.10	13.93	13.93	3.72%	116,373,200
May 12, 2026	13.31	13.75	13.12	13.43	13.43	-0.30%	92,765,070
May 11, 2026	13.30	13.71	13.00	13.47	13.47	1.74%	105,098,100
May 8, 2026	13.00	13.34	12.95	13.24	13.24	0.84%	78,821,640
May 7, 2026	12.78	13.29	12.65	13.13	13.13	3.06%	80,103,620
May 6, 2026	12.43	12.90	12.43	12.74	12.74	1.51%	57,361,230
Apr 30, 2026	12.50	12.65	12.39	12.55	12.55	1.13%	43,321,900
Apr 29, 2026	12.33	12.70	12.30	12.41	12.41	-2.36%	50,335,970
Apr 28, 2026	12.30	13.00	12.07	12.71	12.71	0.71%	80,358,990
Apr 27, 2026	12.20	12.77	11.95	12.62	12.62	1.77%	49,269,110
Apr 24, 2026	12.38	12.78	12.36	12.40	12.40	0.57%	41,683,530
Apr 23, 2026	12.73	12.82	12.30	12.33	12.33	-4.05%	54,784,440
Apr 22, 2026	12.68	13.00	12.65	12.85	12.85	0.39%	46,923,440
Apr 21, 2026	13.00	13.01	12.76	12.80	12.80	-3.25%	63,708,160
Apr 20, 2026	13.12	13.61	13.05	13.23	13.23	3.85%	94,933,140
Apr 17, 2026	12.90	13.18	12.72	12.74	12.74	-1.47%	55,735,360
Apr 16, 2026	12.88	12.99	12.70	12.93	12.93	-1.45%	59,047,990
Apr 15, 2026	12.87	13.34	12.64	13.12	13.12	0.92%	80,682,970
Apr 14, 2026	13.00	13.22	12.81	13.00	13.00	-3.27%	95,332,250
Apr 13, 2026	13.75	14.34	13.40	13.44	13.44	1.05%	113,922,700
Apr 10, 2026	13.56	14.10	13.05	13.30	13.30	-1.48%	117,040,700
Apr 9, 2026	14.00	14.10	13.48	13.50	13.50	-5.06%	101,135,100
Apr 8, 2026	13.73	14.40	13.73	14.22	14.22	2.08%	114,208,000
Apr 7, 2026	13.68	14.36	13.60	13.93	13.93	1.90%	107,490,400
Apr 3, 2026	13.98	14.27	13.46	13.67	13.67	-4.07%	109,997,600
Apr 2, 2026	14.06	14.68	14.06	14.25	14.25	3.04%	152,860,800
Apr 1, 2026	14.41	14.64	13.61	13.83	13.83	-6.68%	149,880,600
Mar 31, 2026	14.41	15.51	14.28	14.82	14.82	4.37%	212,681,600