SHE:300341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.27	16.29	15.15	15.56	15.56	2.17%	13,937,810
Jun 17, 2026	15.00	15.27	14.75	15.23	15.23	0.86%	9,207,523
Jun 16, 2026	14.93	15.15	14.71	15.10	15.10	1.14%	7,683,313
Jun 15, 2026	14.16	15.14	14.16	14.93	14.93	5.36%	9,973,971
Jun 12, 2026	14.08	14.58	14.01	14.17	14.17	1.87%	6,548,943
Jun 11, 2026	14.39	14.39	13.76	13.91	13.91	-3.40%	5,702,352
Jun 10, 2026	14.50	14.69	14.06	14.40	14.40	-0.69%	7,217,998
Jun 9, 2026	14.91	14.99	14.24	14.50	14.50	-1.83%	8,381,896
Jun 8, 2026	14.83	15.30	14.60	14.77	14.77	-0.61%	11,805,580
Jun 5, 2026	13.82	15.05	13.34	14.86	14.86	7.76%	12,655,000
Jun 4, 2026	14.00	14.15	13.70	13.79	13.79	-2.20%	4,845,734
Jun 3, 2026	14.47	14.58	14.00	14.10	14.10	-2.62%	4,947,730
Jun 2, 2026	14.66	14.80	14.00	14.48	14.48	-1.43%	4,896,715
Jun 1, 2026	14.44	14.78	14.38	14.69	14.69	1.31%	5,016,700
May 29, 2026	15.17	15.25	14.46	14.50	14.50	-4.29%	6,210,186
May 28, 2026	14.97	15.36	14.70	15.15	15.15	0.93%	7,597,204
May 27, 2026	15.24	15.41	14.86	15.01	15.01	-2.60%	6,991,184
May 26, 2026	15.90	15.90	15.10	15.41	15.41	-3.20%	8,872,100
May 25, 2026	15.76	15.99	15.49	15.92	15.92	1.40%	9,170,500
May 22, 2026	15.42	15.82	15.16	15.70	15.70	1.82%	7,775,171
May 21, 2026	16.01	16.24	15.36	15.42	15.42	-4.58%	14,118,600
May 20, 2026	15.65	16.38	15.29	16.16	16.16	3.00%	16,077,560
May 19, 2026	15.55	15.74	15.41	15.69	15.69	0.90%	4,626,500
May 18, 2026	15.48	15.67	15.38	15.55	15.55	-0.26%	4,539,200
May 15, 2026	15.72	15.97	15.43	15.59	15.59	-1.20%	6,046,300
May 14, 2026	16.25	16.33	15.76	15.78	15.78	-2.65%	8,712,600
May 13, 2026	15.50	16.55	15.43	16.21	16.21	4.85%	13,081,510
May 12, 2026	15.65	15.74	15.43	15.46	15.46	-1.47%	4,281,200
May 11, 2026	15.70	15.88	15.55	15.69	15.69	-0.19%	6,269,000
May 8, 2026	15.75	15.98	15.66	15.72	15.72	0.77%	5,391,000
May 7, 2026	15.62	15.67	15.42	15.60	15.60	0.32%	4,536,100
May 6, 2026	15.44	15.79	15.30	15.55	15.55	1.63%	7,558,472
Apr 30, 2026	15.41	15.46	15.23	15.30	15.30	-0.58%	6,503,666
Apr 29, 2026	14.89	15.64	14.81	15.39	15.39	5.85%	10,200,500
Apr 28, 2026	14.84	15.09	14.45	14.54	14.54	-3.00%	4,961,200
Apr 27, 2026	14.79	15.11	14.54	14.99	14.99	1.35%	6,053,169
Apr 24, 2026	14.95	15.05	14.67	14.79	14.79	-1.53%	5,014,786
Apr 23, 2026	15.18	15.47	14.97	15.02	15.02	-0.99%	4,465,064
Apr 22, 2026	15.15	15.30	15.02	15.17	15.17	-0.26%	3,211,788
Apr 21, 2026	15.21	15.33	15.10	15.21	15.21	-0.52%	3,482,677
Apr 20, 2026	15.17	15.42	15.10	15.29	15.29	1.33%	4,256,000
Apr 17, 2026	14.96	15.17	14.85	15.09	15.09	0.40%	4,095,602
Apr 16, 2026	14.98	15.09	14.78	15.03	15.03	0.67%	4,260,017
Apr 15, 2026	14.81	15.29	14.71	14.93	14.93	1.29%	8,516,915
Apr 14, 2026	14.72	14.85	14.64	14.74	14.74	0.96%	3,524,465
Apr 13, 2026	14.67	14.76	14.56	14.60	14.60	-0.75%	3,391,404
Apr 10, 2026	14.60	14.86	14.53	14.71	14.71	1.31%	3,939,300
Apr 9, 2026	14.60	14.87	14.46	14.52	14.52	-0.95%	6,280,300
Apr 8, 2026	14.44	14.68	14.41	14.66	14.66	3.24%	5,200,608
Apr 7, 2026	14.01	14.25	13.85	14.20	14.20	2.31%	4,414,990