SHE:300335 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	5.38	5.41	5.19	5.23	5.23	-3.33%	15,741,070
Jun 16, 2026	5.40	5.43	5.28	5.41	5.41	0.19%	12,827,810
Jun 15, 2026	5.35	5.50	5.33	5.40	5.40	0.56%	12,513,400
Jun 12, 2026	5.34	5.44	5.20	5.37	5.37	1.70%	18,774,340
Jun 11, 2026	5.48	5.56	5.25	5.28	5.28	-2.76%	24,550,600
Jun 10, 2026	5.51	5.53	5.31	5.43	5.43	-2.51%	17,436,210
Jun 9, 2026	5.56	5.61	5.44	5.57	5.57	0.72%	13,697,100
Jun 8, 2026	5.46	5.76	5.43	5.53	5.53	-2.12%	15,575,121
Jun 5, 2026	5.78	5.94	5.61	5.65	5.65	-2.92%	19,258,261
Jun 4, 2026	5.94	6.02	5.77	5.82	5.82	-3.00%	15,021,800
Jun 3, 2026	6.06	6.11	5.92	6.00	6.00	-1.96%	16,193,781
Jun 2, 2026	6.27	6.28	6.02	6.12	6.12	-2.86%	14,799,533
Jun 1, 2026	6.20	6.30	5.95	6.30	6.30	0.80%	23,812,705
May 29, 2026	6.00	6.35	5.98	6.25	6.25	3.82%	30,195,717
May 28, 2026	5.88	6.06	5.88	6.02	6.02	2.03%	16,223,900
May 27, 2026	5.94	6.08	5.86	5.90	5.90	-0.67%	15,350,028
May 26, 2026	6.02	6.05	5.83	5.94	5.94	-2.14%	16,747,218
May 25, 2026	6.19	6.21	6.02	6.07	6.07	-1.30%	16,349,054
May 22, 2026	6.10	6.20	6.03	6.15	6.15	2.16%	13,252,727
May 21, 2026	6.47	6.51	6.02	6.02	6.02	-6.81%	25,859,710
May 20, 2026	6.78	6.80	6.49	6.56	6.46	-4.23%	23,678,130
May 19, 2026	6.70	6.93	6.62	6.85	6.75	2.09%	24,814,100
May 18, 2026	6.62	6.75	6.55	6.71	6.61	0.90%	19,004,830
May 15, 2026	6.91	6.93	6.62	6.65	6.55	-4.45%	32,648,860
May 14, 2026	7.22	7.43	6.96	6.96	6.85	-4.26%	45,624,690
May 13, 2026	6.87	7.29	6.87	7.27	7.16	4.60%	57,366,200
May 12, 2026	6.79	7.02	6.72	6.95	6.84	2.66%	44,323,540
May 11, 2026	6.84	6.89	6.73	6.77	6.67	-0.59%	19,532,100
May 8, 2026	6.82	6.94	6.77	6.81	6.71	-0.29%	21,534,230
May 7, 2026	6.74	6.86	6.73	6.83	6.73	1.04%	18,354,000
May 6, 2026	6.64	6.79	6.59	6.76	6.66	2.42%	18,270,400
Apr 30, 2026	6.59	6.68	6.54	6.60	6.50	-0.75%	16,760,760
Apr 29, 2026	6.60	6.70	6.52	6.65	6.55	-0.15%	16,884,250
Apr 28, 2026	6.69	6.71	6.53	6.66	6.56	-	23,254,250
Apr 27, 2026	6.43	6.70	6.43	6.66	6.56	2.94%	25,460,400
Apr 24, 2026	6.74	6.76	6.42	6.47	6.37	-4.29%	29,762,720
Apr 23, 2026	6.91	6.98	6.61	6.76	6.66	-2.59%	37,087,010
Apr 22, 2026	6.76	7.02	6.71	6.94	6.83	1.31%	32,929,600
Apr 21, 2026	6.73	6.88	6.45	6.85	6.75	1.78%	44,400,040
Apr 20, 2026	6.76	6.80	6.60	6.73	6.63	1.51%	25,043,150
Apr 17, 2026	6.90	6.95	6.60	6.63	6.53	-5.56%	47,125,660
Apr 16, 2026	7.06	7.09	6.91	7.02	6.91	-1.82%	29,258,110
Apr 15, 2026	7.09	7.26	6.97	7.15	7.04	1.85%	37,267,000
Apr 14, 2026	7.12	7.19	6.92	7.02	6.91	-1.54%	32,678,920
Apr 13, 2026	6.96	7.14	6.83	7.13	7.02	0.71%	35,019,720
Apr 10, 2026	7.01	7.34	7.01	7.08	6.97	2.91%	46,877,800
Apr 9, 2026	6.93	6.96	6.77	6.88	6.78	-1.99%	28,554,200
Apr 8, 2026	6.87	7.03	6.81	7.02	6.91	3.08%	34,165,810
Apr 7, 2026	6.78	6.93	6.69	6.81	6.71	0.44%	26,999,920
Apr 3, 2026	7.35	7.38	6.73	6.78	6.68	-10.08%	42,838,500