SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	12.30	14.56	12.21	14.20	14.20	11.72%	184,647,600
Mar 27, 2026	12.66	13.09	12.65	12.71	12.71	-1.32%	66,999,590
Mar 26, 2026	13.50	13.75	12.87	12.88	12.88	-8.26%	120,228,700
Mar 25, 2026	12.19	14.28	12.16	14.04	14.04	14.43%	154,796,700
Mar 24, 2026	12.07	12.39	11.85	12.27	12.27	-	69,839,280
Mar 23, 2026	11.38	12.77	11.30	12.27	12.27	3.20%	95,595,010
Mar 20, 2026	12.40	12.69	11.87	11.89	11.89	-3.72%	58,813,300
Mar 19, 2026	12.30	12.75	12.21	12.35	12.35	-1.52%	54,822,000
Mar 18, 2026	12.20	12.63	12.01	12.54	12.54	1.29%	54,751,330
Mar 17, 2026	13.20	13.53	12.33	12.38	12.38	-7.34%	82,973,910
Mar 16, 2026	12.91	13.50	12.82	13.36	13.36	1.37%	61,773,480
Mar 13, 2026	13.00	13.59	12.76	13.18	13.18	0.46%	80,824,550
Mar 12, 2026	13.47	13.63	12.91	13.12	13.12	-3.24%	74,151,490
Mar 11, 2026	13.94	14.01	13.50	13.56	13.56	-4.37%	97,089,940
Mar 10, 2026	13.95	14.45	13.85	14.18	14.18	1.50%	106,775,200