SHE:300305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.70	7.32	6.58	7.20	7.20	7.95%	38,050,200
May 27, 2026	7.02	7.27	6.56	6.67	6.67	-2.91%	23,232,300
May 26, 2026	7.13	7.19	6.76	6.87	6.87	-2.97%	28,061,100
May 25, 2026	7.18	7.86	7.03	7.08	7.08	1.29%	45,169,800
May 22, 2026	6.39	7.12	6.25	6.99	6.99	10.43%	30,344,300
May 21, 2026	6.69	6.79	6.28	6.33	6.33	-5.52%	10,268,900
May 20, 2026	6.73	6.74	6.63	6.70	6.70	-0.59%	6,143,800
May 19, 2026	6.70	6.80	6.60	6.74	6.74	0.45%	7,070,000
May 18, 2026	6.66	6.76	6.57	6.71	6.71	0.30%	6,978,800
May 15, 2026	6.78	6.82	6.59	6.69	6.69	-1.04%	8,859,699
May 14, 2026	6.75	6.89	6.69	6.76	6.76	0.75%	8,887,484
May 13, 2026	6.73	6.77	6.68	6.71	6.71	-0.45%	5,074,100
May 12, 2026	6.78	6.83	6.68	6.74	6.74	-0.88%	6,186,400
May 11, 2026	6.78	6.85	6.71	6.80	6.80	0.89%	7,224,700
May 8, 2026	6.73	6.78	6.65	6.74	6.74	1.05%	6,155,500
May 7, 2026	6.77	6.82	6.66	6.67	6.67	-1.91%	7,204,700
May 6, 2026	6.82	6.89	6.72	6.80	6.80	0.59%	9,393,800
Apr 30, 2026	6.69	6.81	6.69	6.76	6.76	1.20%	7,999,700
Apr 29, 2026	6.48	6.76	6.48	6.68	6.68	2.61%	8,393,257
Apr 28, 2026	6.51	6.58	6.46	6.51	6.51	-0.76%	9,648,404
Apr 27, 2026	6.32	6.59	6.16	6.56	6.56	3.80%	12,947,100
Apr 24, 2026	6.14	6.36	6.10	6.32	6.32	2.43%	9,276,200
Apr 23, 2026	6.38	6.38	6.14	6.17	6.17	-3.29%	9,949,000
Apr 22, 2026	6.27	6.42	6.21	6.38	6.38	1.92%	8,676,500
Apr 21, 2026	6.30	6.35	6.20	6.26	6.26	-0.48%	6,161,900
Apr 20, 2026	6.33	6.33	6.21	6.29	6.29	-0.32%	5,876,100
Apr 17, 2026	6.32	6.36	6.18	6.31	6.31	-0.16%	8,064,300
Apr 16, 2026	6.14	6.36	6.08	6.32	6.32	3.61%	10,765,870
Apr 15, 2026	6.14	6.19	6.08	6.10	6.10	-0.65%	6,056,000
Apr 14, 2026	6.27	6.28	6.03	6.14	6.14	-1.29%	7,622,546
Apr 13, 2026	6.25	6.28	6.10	6.22	6.22	-0.64%	6,903,500
Apr 10, 2026	6.29	6.34	6.20	6.26	6.26	0.48%	6,387,300
Apr 9, 2026	6.35	6.38	6.20	6.23	6.23	-1.89%	8,800,200
Apr 8, 2026	6.27	6.40	6.17	6.35	6.35	2.92%	8,148,400
Apr 7, 2026	5.92	6.21	5.87	6.17	6.17	3.70%	10,226,800
Apr 3, 2026	6.16	6.17	5.87	5.95	5.95	-3.09%	7,449,700
Apr 2, 2026	6.26	6.28	6.07	6.14	6.14	-2.07%	7,725,400
Apr 1, 2026	6.32	6.35	6.16	6.27	6.27	-	10,084,000
Mar 31, 2026	6.26	6.33	6.15	6.27	6.27	0.32%	7,640,800
Mar 30, 2026	6.25	6.32	6.14	6.25	6.25	-0.79%	8,900,900
Mar 27, 2026	6.02	6.31	6.00	6.30	6.30	3.79%	7,026,700
Mar 26, 2026	6.17	6.24	6.01	6.07	6.07	-1.14%	9,075,499
Mar 25, 2026	6.03	6.22	6.01	6.14	6.14	1.82%	10,859,200
Mar 24, 2026	6.06	6.13	5.77	6.03	6.03	1.52%	14,202,500
Mar 23, 2026	6.09	6.15	5.78	5.94	5.94	-4.19%	12,441,900
Mar 20, 2026	6.55	6.59	6.17	6.20	6.20	-4.62%	10,828,500
Mar 19, 2026	6.67	6.71	6.49	6.50	6.50	-3.56%	8,231,700
Mar 18, 2026	6.65	6.75	6.56	6.74	6.74	1.66%	6,989,400
Mar 17, 2026	6.85	6.89	6.61	6.63	6.63	-3.21%	7,493,600
Mar 16, 2026	6.85	6.96	6.81	6.85	6.85	-	8,152,317