SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.50	13.65	13.01	13.52	13.52	4.32%	46,031,025
May 27, 2026	12.99	13.54	12.84	12.96	12.96	0.62%	51,131,756
May 26, 2026	12.83	13.00	12.51	12.88	12.88	-0.69%	28,564,903
May 25, 2026	13.46	13.56	12.81	12.97	12.97	-3.06%	24,507,651
May 22, 2026	13.03	13.40	12.91	13.38	13.38	3.00%	19,879,529
May 21, 2026	13.67	13.86	12.93	12.99	12.99	-4.84%	30,231,965
May 20, 2026	13.48	14.05	13.18	13.65	13.65	1.26%	36,835,252
May 19, 2026	13.58	13.61	13.04	13.48	13.48	-1.03%	21,445,093
May 18, 2026	13.46	13.81	13.26	13.62	13.62	0.52%	21,390,077
May 15, 2026	13.94	14.02	13.39	13.55	13.55	-2.66%	26,907,625
May 14, 2026	14.69	14.70	13.88	13.92	13.92	-4.66%	35,518,600
May 13, 2026	14.50	14.76	14.38	14.60	14.60	1.53%	36,536,333
May 12, 2026	14.61	14.86	14.30	14.38	14.38	-5.52%	61,197,667
May 11, 2026	15.16	15.49	15.03	15.22	15.22	-0.33%	49,870,652
May 8, 2026	14.80	15.30	14.76	15.27	15.27	1.26%	54,207,039
May 7, 2026	14.66	15.25	14.60	15.08	15.08	2.86%	57,554,420
May 6, 2026	14.08	14.86	14.05	14.66	14.66	5.01%	61,860,410
Apr 30, 2026	13.84	14.11	13.48	13.96	13.96	1.90%	49,546,539
Apr 29, 2026	13.55	13.80	13.51	13.70	13.70	0.59%	21,340,541
Apr 28, 2026	14.10	14.15	13.54	13.62	13.62	-2.71%	29,423,145
Apr 27, 2026	13.78	14.12	13.61	14.00	14.00	1.60%	29,952,594
Apr 24, 2026	14.01	14.05	13.57	13.78	13.78	-2.48%	32,675,882
Apr 23, 2026	14.50	14.54	14.00	14.13	14.13	-2.95%	41,361,593
Apr 22, 2026	14.50	14.60	14.30	14.56	14.56	-1.56%	53,043,048
Apr 21, 2026	14.60	15.05	14.51	14.79	14.79	0.48%	61,751,550
Apr 20, 2026	14.30	14.77	14.14	14.72	14.72	3.37%	75,241,264
Apr 17, 2026	13.80	14.43	13.68	14.24	14.24	5.01%	74,084,024
Apr 16, 2026	13.31	13.67	13.27	13.56	13.56	1.95%	29,344,015
Apr 15, 2026	13.37	13.81	13.24	13.30	13.30	0.23%	48,403,779
Apr 14, 2026	12.83	13.29	12.73	13.27	13.27	4.57%	36,610,299
Apr 13, 2026	12.45	12.84	12.41	12.69	12.69	0.95%	19,153,060
Apr 10, 2026	12.60	12.85	12.54	12.57	12.57	0.08%	22,851,580
Apr 9, 2026	12.58	12.75	12.44	12.56	12.56	-2.03%	20,686,650
Apr 8, 2026	12.20	12.84	12.20	12.82	12.82	7.64%	36,110,340
Apr 7, 2026	11.98	12.10	11.77	11.91	11.91	-0.58%	20,450,640
Apr 3, 2026	12.59	12.70	11.77	11.98	11.98	-4.77%	39,330,540
Apr 2, 2026	13.02	13.23	12.45	12.58	12.58	-4.26%	36,421,420
Apr 1, 2026	13.34	13.45	13.01	13.14	13.14	-3.24%	52,885,120
Mar 31, 2026	12.90	13.70	12.70	13.58	13.58	2.96%	85,533,740
Mar 30, 2026	12.78	13.47	12.62	13.19	13.19	8.29%	82,565,567
Mar 27, 2026	11.80	12.29	11.72	12.18	12.18	1.58%	17,049,990
Mar 26, 2026	12.10	12.13	11.77	11.99	11.99	-0.75%	19,629,420
Mar 25, 2026	12.01	12.17	11.92	12.08	12.08	2.03%	21,493,120
Mar 24, 2026	11.97	12.04	11.40	11.84	11.84	1.89%	21,900,033
Mar 23, 2026	12.10	12.35	11.51	11.62	11.62	-5.91%	26,759,008
Mar 20, 2026	13.02	13.13	12.30	12.35	12.35	-5.15%	27,068,250
Mar 19, 2026	12.96	13.33	12.88	13.02	13.02	-1.21%	26,882,900
Mar 18, 2026	12.70	13.21	12.65	13.18	13.18	3.53%	26,211,250
Mar 17, 2026	13.24	13.28	12.66	12.73	12.73	-3.19%	18,974,585
Mar 16, 2026	13.01	13.18	12.88	13.15	13.15	0.84%	16,919,700