SHE:300341 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.42	15.42	14.86	15.00	-	-2.66%	6,883,584
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
Apr 3, 2026	14.22	14.22	13.75	13.88	13.88	-2.05%	4,914,300
Apr 2, 2026	14.36	14.40	14.08	14.17	14.17	-1.60%	3,580,708
Apr 1, 2026	14.39	14.49	14.23	14.40	14.40	1.77%	3,881,765
Mar 31, 2026	14.28	14.51	14.12	14.15	14.15	-1.05%	3,426,064
Mar 30, 2026	14.28	14.37	14.03	14.30	14.30	-1.04%	3,675,609
Mar 27, 2026	13.85	14.48	13.76	14.45	14.45	2.56%	4,575,704
Mar 26, 2026	14.44	14.56	13.99	14.09	14.09	-2.42%	4,293,624
Mar 25, 2026	14.37	14.62	14.35	14.44	14.44	0.91%	4,786,535
Mar 24, 2026	14.17	14.34	13.90	14.31	14.31	3.17%	5,380,572
Mar 23, 2026	14.70	14.70	13.75	13.87	13.87	-6.79%	8,208,182
Mar 20, 2026	15.48	15.61	14.88	14.88	14.88	-3.31%	5,437,586
Mar 19, 2026	15.64	15.74	15.35	15.39	15.39	-2.59%	3,800,039
Mar 18, 2026	15.67	15.85	15.61	15.80	15.80	0.83%	3,243,362
Mar 17, 2026	16.00	16.12	15.65	15.67	15.67	-1.94%	3,679,912
Mar 16, 2026	15.90	16.06	15.86	15.98	15.98	0.31%	3,449,708
Mar 13, 2026	16.11	16.24	15.90	15.93	15.93	-1.42%	3,781,300