SHE:300306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.08	11.10	10.78	10.79	-	-1.91%	818,400
Jun 1, 2026	10.59	11.18	10.51	11.00	11.00	3.19%	3,309,200
May 29, 2026	11.08	11.19	10.58	10.66	10.66	-3.53%	3,829,100
May 28, 2026	11.13	11.39	10.81	11.05	11.05	-1.34%	4,250,500
May 27, 2026	11.61	11.78	11.10	11.20	11.20	-3.45%	3,995,260
May 26, 2026	11.92	11.98	11.42	11.60	11.60	-3.25%	3,782,400
May 25, 2026	12.26	12.43	11.84	11.99	11.99	-2.04%	3,065,894
May 22, 2026	12.00	12.40	11.73	12.24	12.24	3.03%	2,892,700
May 21, 2026	12.45	12.59	11.85	11.88	11.88	-3.88%	3,606,200
May 20, 2026	12.50	12.60	12.22	12.36	12.36	-1.67%	2,726,900
May 19, 2026	12.51	12.59	12.29	12.57	12.57	1.13%	2,949,676
May 18, 2026	12.60	12.71	12.48	12.69	12.43	1.04%	3,189,300
May 15, 2026	12.71	12.77	12.47	12.56	12.30	-0.79%	2,638,200
May 14, 2026	12.88	12.89	12.66	12.66	12.40	-1.48%	2,598,100
May 13, 2026	12.75	12.93	12.69	12.85	12.59	0.71%	2,635,800
May 12, 2026	12.85	13.00	12.67	12.76	12.50	-1.24%	2,933,000
May 11, 2026	12.85	12.96	12.78	12.92	12.66	0.54%	2,585,955
May 8, 2026	12.68	12.88	12.61	12.85	12.59	1.02%	2,970,400
May 7, 2026	12.67	12.84	12.63	12.72	12.46	0.55%	2,640,900
May 6, 2026	12.69	12.78	12.54	12.65	12.39	-	3,370,161
Apr 30, 2026	12.57	12.68	12.48	12.65	12.39	1.20%	2,401,400
Apr 29, 2026	12.20	12.58	12.16	12.50	12.24	2.46%	2,870,100
Apr 28, 2026	12.38	12.55	12.13	12.20	11.95	-2.01%	3,410,264
Apr 27, 2026	12.29	12.48	12.02	12.45	12.19	2.38%	3,783,300
Apr 24, 2026	12.08	12.25	11.86	12.16	11.91	0.58%	2,582,261
Apr 23, 2026	12.47	12.50	12.03	12.09	11.84	-2.66%	3,491,100
Apr 22, 2026	12.37	12.49	12.29	12.42	12.17	0.49%	2,372,000
Apr 21, 2026	12.50	12.50	12.29	12.36	12.11	-1.04%	2,030,400
Apr 20, 2026	12.36	12.52	12.35	12.49	12.23	1.13%	2,131,400
Apr 17, 2026	12.42	12.49	12.31	12.35	12.10	-1.12%	2,348,700
Apr 16, 2026	12.35	12.55	12.27	12.49	12.23	1.54%	2,586,982
Apr 15, 2026	12.58	12.58	12.26	12.30	12.05	-1.68%	2,073,164
Apr 14, 2026	12.42	12.55	12.26	12.51	12.25	1.21%	3,212,700
Apr 13, 2026	12.35	12.40	12.24	12.36	12.11	-	2,320,176
Apr 10, 2026	12.41	12.57	12.36	12.36	12.11	0.16%	3,003,100
Apr 9, 2026	12.46	12.53	12.25	12.34	12.09	-1.91%	2,241,200
Apr 8, 2026	12.38	12.60	12.31	12.58	12.32	3.97%	2,877,800
Apr 7, 2026	11.90	12.22	11.81	12.10	11.85	2.54%	2,961,578
Apr 3, 2026	12.15	12.18	11.74	11.80	11.56	-2.80%	2,973,500
Apr 2, 2026	12.24	12.38	11.98	12.14	11.89	-1.30%	2,622,676
Apr 1, 2026	12.43	12.46	12.15	12.30	12.05	1.49%	3,144,200
Mar 31, 2026	12.35	12.48	12.11	12.12	11.87	-1.78%	2,747,400
Mar 30, 2026	12.11	12.34	12.03	12.34	12.09	0.90%	2,508,300
Mar 27, 2026	11.90	12.31	11.82	12.23	11.98	1.66%	2,851,900
Mar 26, 2026	12.10	12.29	11.92	12.03	11.78	-1.15%	3,088,300
Mar 25, 2026	12.07	12.31	12.07	12.17	11.92	0.83%	3,013,600
Mar 24, 2026	11.80	12.08	11.61	12.07	11.82	4.41%	4,648,700
Mar 23, 2026	12.22	12.25	11.43	11.56	11.32	-7.07%	5,966,300
Mar 20, 2026	12.96	13.10	12.40	12.44	12.19	-4.01%	4,174,200
Mar 19, 2026	13.29	13.34	12.85	12.96	12.69	-3.14%	3,679,900