SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.61%	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
Mar 27, 2026	12.26	12.80	12.26	12.78	12.69	2.98%	3,211,100
Mar 26, 2026	12.61	12.85	12.36	12.41	12.33	-1.82%	3,076,200
Mar 25, 2026	12.56	12.83	12.48	12.64	12.55	0.64%	3,266,400
Mar 24, 2026	12.21	12.58	12.06	12.56	12.48	5.10%	4,775,600
Mar 23, 2026	12.79	12.79	11.85	11.95	11.87	-7.72%	6,157,527
Mar 20, 2026	13.47	13.66	12.93	12.95	12.86	-3.50%	3,872,500
Mar 19, 2026	13.78	13.83	13.36	13.42	13.33	-3.10%	2,615,200
Mar 18, 2026	13.46	13.86	13.43	13.85	13.76	3.05%	2,898,200
Mar 17, 2026	13.78	13.84	13.44	13.44	13.35	-2.04%	2,869,500
Mar 16, 2026	13.81	13.93	13.64	13.72	13.63	-0.44%	3,257,450
Mar 13, 2026	13.77	13.98	13.69	13.78	13.69	-	2,812,900
Mar 12, 2026	14.00	14.10	13.77	13.78	13.69	-1.99%	3,340,200
Mar 11, 2026	14.36	14.37	13.99	14.06	13.97	-1.75%	3,224,099
Mar 10, 2026	14.08	14.33	14.01	14.31	14.21	2.51%	3,234,300
Mar 9, 2026	14.12	14.14	13.91	13.96	13.87	-2.17%	3,632,200