SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	9.77	9.77	9.43	9.46	-	-2.97%	938,500
Jun 10, 2026	9.81	9.85	9.58	9.75	9.75	-1.02%	2,364,780
Jun 9, 2026	9.77	9.99	9.69	9.85	9.85	0.61%	1,917,400
Jun 8, 2026	9.85	10.07	9.63	9.79	9.79	-2.68%	2,541,100
Jun 5, 2026	9.92	10.16	9.81	10.06	10.06	1.51%	2,570,700
Jun 4, 2026	10.09	10.17	9.83	9.91	9.91	-1.88%	2,931,700
Jun 3, 2026	10.26	10.33	10.06	10.10	10.10	-1.56%	2,303,300
Jun 2, 2026	10.50	10.51	10.18	10.26	10.26	-1.72%	2,414,000
Jun 1, 2026	10.25	10.57	10.17	10.44	10.44	2.35%	2,390,900
May 29, 2026	10.40	10.55	10.11	10.20	10.20	-1.92%	2,592,312
May 28, 2026	10.39	10.47	10.16	10.40	10.40	-0.10%	2,116,400
May 27, 2026	10.60	10.65	10.25	10.41	10.41	-2.25%	3,222,600
May 26, 2026	10.74	10.80	10.53	10.65	10.65	-1.30%	2,300,800
May 25, 2026	10.89	11.09	10.60	10.79	10.79	-1.10%	3,027,811
May 22, 2026	10.84	11.03	10.65	10.91	10.91	1.77%	2,366,000
May 21, 2026	11.01	11.25	10.72	10.72	10.72	-2.46%	3,048,518
May 20, 2026	11.34	11.37	10.93	10.99	10.99	-3.09%	2,935,018
May 19, 2026	11.27	11.44	11.21	11.34	11.34	1.25%	3,159,426
May 18, 2026	11.35	11.62	11.11	11.20	11.20	1.08%	4,265,961
May 15, 2026	11.20	11.32	11.01	11.08	11.08	-1.07%	3,088,858
May 14, 2026	11.55	11.60	11.20	11.20	11.20	-2.95%	2,745,202
May 13, 2026	11.58	11.58	11.41	11.54	11.54	-0.35%	2,636,302
May 12, 2026	11.80	11.95	11.52	11.58	11.58	-1.95%	4,119,484
May 11, 2026	11.79	11.98	11.68	11.89	11.81	1.11%	4,085,901
May 8, 2026	11.62	11.78	11.60	11.76	11.68	1.38%	2,956,000
May 7, 2026	11.60	11.69	11.53	11.60	11.52	0.09%	2,901,400
May 6, 2026	11.65	11.69	11.52	11.59	11.51	0.43%	3,285,102
Apr 30, 2026	11.61	11.72	11.53	11.54	11.46	-0.86%	2,638,700
Apr 29, 2026	11.49	11.68	11.49	11.64	11.56	0.78%	3,077,300
Apr 28, 2026	11.63	11.78	11.45	11.55	11.47	-1.62%	4,065,880
Apr 27, 2026	11.48	11.76	11.46	11.74	11.66	1.47%	4,326,800
Apr 24, 2026	11.36	11.69	11.17	11.57	11.49	1.49%	8,417,600
Apr 23, 2026	12.30	12.30	11.38	11.40	11.32	-9.74%	12,414,730
Apr 22, 2026	12.62	12.66	12.45	12.63	12.55	0.08%	2,601,900
Apr 21, 2026	12.84	12.84	12.52	12.62	12.54	-1.48%	2,646,800
Apr 20, 2026	12.66	12.86	12.47	12.81	12.72	0.95%	3,252,455
Apr 17, 2026	12.89	12.89	12.62	12.69	12.60	-1.40%	2,530,400
Apr 16, 2026	12.90	12.93	12.68	12.87	12.78	-0.31%	3,537,231
Apr 15, 2026	12.85	13.05	12.84	12.91	12.82	0.78%	3,843,000
Apr 14, 2026	12.83	12.88	12.60	12.81	12.72	0.47%	2,830,800
Apr 13, 2026	12.92	12.94	12.67	12.75	12.66	-0.86%	2,840,300
Apr 10, 2026	12.84	13.06	12.77	12.86	12.77	0.94%	4,229,900
Apr 9, 2026	12.96	13.08	12.62	12.74	12.65	-1.92%	4,510,155
Apr 8, 2026	13.05	13.09	12.88	12.99	12.90	1.33%	3,803,200
Apr 7, 2026	12.68	12.91	12.57	12.82	12.73	2.23%	3,834,600
Apr 3, 2026	13.00	13.14	12.54	12.54	12.46	-2.94%	3,903,000
Apr 2, 2026	13.00	13.20	12.82	12.92	12.83	-0.54%	4,292,827
Apr 1, 2026	12.81	13.02	12.72	12.99	12.90	2.69%	3,639,527
Mar 31, 2026	12.72	12.93	12.61	12.65	12.56	-	2,614,727
Mar 30, 2026	12.48	12.77	12.40	12.65	12.56	-1.02%	4,088,300