SHE:300343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.43	6.61	6.43	6.61	6.61	2.48%	15,346,114
May 27, 2026	6.48	6.58	6.39	6.45	6.45	-1.83%	18,609,100
May 26, 2026	6.70	6.77	6.48	6.57	6.57	-3.10%	22,729,714
May 25, 2026	6.87	6.91	6.73	6.78	6.78	-1.74%	19,207,000
May 22, 2026	6.71	6.92	6.62	6.90	6.90	3.76%	22,997,229
May 21, 2026	6.93	6.97	6.63	6.65	6.65	-3.90%	28,417,513
May 20, 2026	7.00	7.00	6.84	6.92	6.92	-1.84%	22,457,930
May 19, 2026	7.05	7.08	6.87	7.05	7.05	0.71%	17,303,900
May 18, 2026	7.24	7.24	6.97	7.00	7.00	-3.98%	30,412,575
May 15, 2026	7.19	7.38	7.14	7.29	7.29	2.68%	32,127,061
May 14, 2026	7.35	7.44	7.10	7.10	7.10	-2.47%	24,523,960
May 13, 2026	7.10	7.36	7.07	7.28	7.28	2.54%	22,498,100
May 12, 2026	7.10	7.33	7.03	7.10	7.10	-0.98%	25,465,680
May 11, 2026	6.75	7.37	6.71	7.17	7.17	6.38%	39,097,410
May 8, 2026	6.70	6.75	6.65	6.74	6.74	0.75%	13,627,360
May 7, 2026	6.72	6.80	6.67	6.69	6.69	0.15%	15,448,890
May 6, 2026	6.57	6.72	6.57	6.68	6.68	1.83%	16,752,990
Apr 30, 2026	6.50	6.63	6.49	6.56	6.56	0.92%	8,998,600
Apr 29, 2026	6.39	6.55	6.35	6.50	6.50	1.40%	9,744,500
Apr 28, 2026	6.65	6.65	6.38	6.41	6.41	-3.46%	17,768,100
Apr 27, 2026	6.72	6.72	6.61	6.64	6.64	-1.19%	14,971,400
Apr 24, 2026	6.50	6.72	6.49	6.72	6.72	2.75%	18,002,660
Apr 23, 2026	6.69	6.69	6.48	6.54	6.54	-1.65%	15,215,770
Apr 22, 2026	6.69	6.75	6.63	6.65	6.65	-1.19%	14,202,470
Apr 21, 2026	6.73	6.86	6.71	6.73	6.73	-0.44%	14,567,900
Apr 20, 2026	6.75	6.80	6.67	6.76	6.76	-	12,927,400
Apr 17, 2026	6.65	6.76	6.62	6.76	6.76	1.35%	16,017,000
Apr 16, 2026	6.63	6.72	6.57	6.67	6.67	0.91%	13,542,610
Apr 15, 2026	6.64	6.85	6.58	6.61	6.61	-0.45%	23,462,600
Apr 14, 2026	6.60	6.64	6.54	6.64	6.64	1.22%	15,560,840
Apr 13, 2026	6.27	6.56	6.24	6.56	6.56	3.96%	22,506,660
Apr 10, 2026	6.36	6.45	6.30	6.31	6.31	-0.32%	14,708,200
Apr 9, 2026	6.33	6.38	6.31	6.33	6.33	-0.94%	9,199,180
Apr 8, 2026	6.38	6.42	6.29	6.39	6.39	2.57%	12,927,900
Apr 7, 2026	6.19	6.26	6.17	6.23	6.23	0.48%	8,163,500
Apr 3, 2026	6.33	6.38	6.17	6.20	6.20	-2.05%	11,475,180
Apr 2, 2026	6.36	6.42	6.30	6.33	6.33	-0.94%	10,192,900
Apr 1, 2026	6.49	6.51	6.32	6.39	6.39	-	12,817,300
Mar 31, 2026	6.50	6.64	6.39	6.39	6.39	-1.39%	16,980,400
Mar 30, 2026	6.31	6.52	6.27	6.48	6.48	1.89%	15,707,200
Mar 27, 2026	6.13	6.36	6.09	6.36	6.36	2.42%	14,126,700
Mar 26, 2026	6.28	6.37	6.18	6.21	6.21	-0.48%	13,194,700
Mar 25, 2026	6.18	6.29	6.12	6.24	6.24	2.30%	12,487,020
Mar 24, 2026	6.09	6.14	5.96	6.10	6.10	2.18%	12,231,200
Mar 23, 2026	6.10	6.24	5.93	5.97	5.97	-5.24%	21,930,350
Mar 20, 2026	6.50	6.57	6.29	6.30	6.30	-2.48%	18,257,300
Mar 19, 2026	6.64	6.65	6.43	6.46	6.46	-3.15%	18,203,500
Mar 18, 2026	6.59	6.68	6.50	6.67	6.67	1.06%	12,625,140
Mar 17, 2026	6.80	6.86	6.59	6.60	6.60	-3.37%	23,092,570
Mar 16, 2026	6.75	6.90	6.72	6.83	6.83	1.19%	16,525,290