SHE:300343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.72	6.80	6.67	6.69	6.69	0.15%	15,448,897
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%	9,746,500
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%	15,215,971
Apr 22, 2026	6.69	6.75	6.63	6.65	6.65	-1.19%	14,202,475
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	-	12,927,508
Apr 17, 2026	6.65	6.76	6.62	6.76	6.76	1.35%	16,017,005
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%	23,462,601
Apr 14, 2026	6.60	6.64	6.54	6.64	6.64	1.22%	15,560,842
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
Mar 13, 2026	6.93	6.98	6.73	6.75	6.75	-2.46%	21,169,480
Mar 12, 2026	6.77	7.05	6.72	6.92	6.92	2.52%	29,275,632
Mar 11, 2026	6.75	6.83	6.70	6.75	6.75	0.15%	13,872,290
Mar 10, 2026	6.79	6.79	6.68	6.74	6.74	0.30%	11,696,546
Mar 9, 2026	6.50	6.74	6.45	6.72	6.72	1.82%	21,688,900
Mar 6, 2026	6.45	6.64	6.40	6.60	6.60	2.17%	13,362,880
Mar 5, 2026	6.52	6.57	6.42	6.46	6.46	1.25%	15,370,202
Mar 4, 2026	6.31	6.53	6.30	6.38	6.38	0.31%	23,277,710
Mar 3, 2026	6.86	6.90	6.34	6.36	6.36	-7.02%	40,278,660
Mar 2, 2026	6.71	6.91	6.70	6.84	6.84	-	25,238,520
Feb 27, 2026	6.66	6.93	6.61	6.84	6.84	2.86%	28,886,910
Feb 26, 2026	6.61	6.69	6.53	6.65	6.65	0.45%	18,117,950
Feb 25, 2026	6.37	6.74	6.36	6.62	6.62	3.92%	30,562,440
Feb 24, 2026	6.34	6.44	6.32	6.37	6.37	1.43%	13,111,000
Feb 13, 2026	6.31	6.39	6.28	6.28	6.28	-0.16%	10,488,500