SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.11	12.86	12.06	12.43	12.43	1.72%	24,821,070
Jun 16, 2026	12.08	12.44	12.05	12.22	12.22	0.91%	21,182,530
Jun 15, 2026	12.11	12.28	11.92	12.11	12.11	1.34%	23,874,180
Jun 12, 2026	12.00	12.30	11.76	11.95	11.95	1.36%	21,392,360
Jun 11, 2026	11.55	11.98	11.30	11.79	11.79	1.55%	21,142,963
Jun 10, 2026	11.81	11.87	11.40	11.61	11.61	-2.76%	18,311,276
Jun 9, 2026	12.02	12.13	11.69	11.94	11.94	0.51%	19,294,618
Jun 8, 2026	12.01	12.53	11.83	11.88	11.88	-4.42%	28,958,430
Jun 5, 2026	12.39	12.65	11.91	12.43	12.43	1.06%	31,250,921
Jun 4, 2026	12.15	12.55	12.05	12.30	12.30	0.24%	21,041,890
Jun 3, 2026	12.24	12.52	12.12	12.27	12.27	0.25%	23,908,443
Jun 2, 2026	12.16	12.34	11.80	12.24	12.24	0.16%	25,683,305
Jun 1, 2026	12.33	12.66	12.22	12.22	12.22	-1.53%	21,417,390
May 29, 2026	13.33	13.47	12.24	12.41	12.41	-8.21%	43,936,571
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