SHE:300310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	4.83	4.86	4.62	4.75	4.75	-2.46%	29,106,990
Jun 9, 2026	4.82	4.90	4.77	4.87	4.87	1.67%	21,176,929
Jun 8, 2026	4.81	4.97	4.69	4.79	4.79	-3.82%	26,968,871
Jun 5, 2026	4.86	5.07	4.78	4.98	4.98	2.05%	34,683,080
Jun 4, 2026	5.02	5.10	4.83	4.88	4.88	-3.94%	34,430,440
Jun 3, 2026	5.13	5.25	5.04	5.08	5.08	-1.36%	27,951,300
Jun 2, 2026	5.34	5.34	5.03	5.15	5.15	-3.74%	33,129,890
Jun 1, 2026	5.28	5.41	5.20	5.35	5.35	0.75%	32,817,060
May 29, 2026	5.79	5.81	5.28	5.31	5.31	-8.61%	57,850,860
May 28, 2026	5.88	5.90	5.68	5.81	5.81	-2.68%	54,818,710
May 27, 2026	6.15	6.30	5.93	5.97	5.97	-4.63%	65,984,480
May 26, 2026	6.21	6.35	6.07	6.26	6.26	-0.63%	73,694,390
May 25, 2026	6.15	6.34	6.04	6.30	6.30	2.61%	90,890,230
May 22, 2026	6.34	6.39	5.98	6.14	6.14	-4.06%	108,591,500
May 21, 2026	6.15	6.98	6.10	6.40	6.40	6.14%	152,025,200
May 20, 2026	6.08	6.21	5.95	6.03	6.03	-2.11%	42,490,600
May 19, 2026	6.04	6.30	6.01	6.16	6.16	1.99%	39,780,870
May 18, 2026	5.89	6.12	5.86	6.04	6.04	2.55%	36,357,090
May 15, 2026	6.10	6.16	5.85	5.89	5.89	-3.13%	48,262,020
May 14, 2026	6.39	6.43	6.07	6.08	6.08	-3.80%	60,088,960
May 13, 2026	6.41	6.63	6.28	6.32	6.32	-0.63%	97,327,880
May 12, 2026	6.10	6.74	6.01	6.36	6.36	7.25%	120,832,500
May 11, 2026	5.99	6.02	5.87	5.93	5.93	-0.34%	26,694,350
May 8, 2026	5.86	5.97	5.81	5.95	5.95	1.19%	25,425,730
May 7, 2026	5.86	5.89	5.81	5.88	5.88	1.03%	24,732,940
May 6, 2026	5.80	5.89	5.75	5.82	5.82	1.75%	28,222,800
Apr 30, 2026	5.80	5.82	5.69	5.72	5.72	-1.04%	21,352,510
Apr 29, 2026	5.66	5.82	5.66	5.78	5.78	1.40%	20,642,420
Apr 28, 2026	5.82	5.86	5.66	5.70	5.70	-3.06%	26,003,290
Apr 27, 2026	5.78	5.88	5.61	5.88	5.88	0.86%	33,243,360
Apr 24, 2026	5.86	5.90	5.66	5.83	5.83	-1.19%	41,843,620
Apr 23, 2026	6.29	6.31	5.82	5.90	5.90	-8.53%	79,617,330
Apr 22, 2026	6.26	6.45	6.22	6.45	6.45	2.38%	35,592,050
Apr 21, 2026	6.35	6.39	6.22	6.30	6.30	-1.41%	22,187,000
Apr 20, 2026	6.36	6.43	6.34	6.39	6.39	0.16%	26,973,120
Apr 17, 2026	6.30	6.41	6.20	6.38	6.38	0.79%	40,480,860
Apr 16, 2026	6.20	6.35	6.15	6.33	6.33	2.76%	42,176,470
Apr 15, 2026	6.27	6.28	6.10	6.16	6.16	-1.75%	23,639,380
Apr 14, 2026	6.23	6.31	6.19	6.27	6.27	1.46%	25,469,540
Apr 13, 2026	6.08	6.20	6.07	6.18	6.18	0.49%	18,224,120
Apr 10, 2026	6.19	6.30	6.13	6.15	6.15	0.16%	24,510,740
Apr 9, 2026	6.22	6.26	6.08	6.14	6.14	-2.23%	28,818,100
Apr 8, 2026	6.07	6.29	6.04	6.28	6.28	6.80%	41,956,510
Apr 7, 2026	5.87	5.95	5.82	5.88	5.88	0.17%	20,850,700
Apr 3, 2026	5.96	6.02	5.87	5.87	5.87	-0.68%	28,079,050
Apr 2, 2026	6.02	6.09	5.85	5.91	5.91	-2.31%	23,089,890
Apr 1, 2026	6.07	6.10	5.94	6.05	6.05	2.72%	30,963,220
Mar 31, 2026	5.88	6.03	5.87	5.89	5.89	-0.51%	35,497,260
Mar 30, 2026	5.73	5.93	5.62	5.92	5.92	1.02%	30,033,540
Mar 27, 2026	5.73	5.94	5.71	5.86	5.86	0.34%	27,527,100