SHE:300351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.96	21.03	19.65	19.86	19.86	-5.25%	24,692,710
May 26, 2026	23.38	23.62	20.60	20.96	20.96	-10.96%	35,095,980
May 25, 2026	25.65	26.00	21.97	23.54	23.54	-8.05%	43,648,430
May 22, 2026	24.00	25.70	23.86	25.60	25.60	7.03%	19,632,680
May 21, 2026	24.95	25.32	23.86	23.96	23.92	-4.20%	19,786,860
May 20, 2026	24.90	25.37	24.35	25.01	24.97	0.44%	15,383,260
May 19, 2026	24.70	26.00	24.40	24.90	24.86	0.61%	19,790,970
May 18, 2026	25.47	25.90	24.50	24.75	24.71	-3.21%	21,881,730
May 15, 2026	26.04	26.28	25.31	25.57	25.53	-1.69%	17,048,500
May 14, 2026	26.27	27.14	25.96	26.01	25.97	-0.61%	21,043,880
May 13, 2026	26.01	26.80	25.73	26.17	26.13	0.62%	21,416,120
May 12, 2026	27.19	28.40	25.72	26.01	25.97	-4.38%	33,842,910
May 11, 2026	26.05	28.33	25.74	27.20	27.15	8.76%	34,316,910
May 8, 2026	23.80	25.48	23.80	25.01	24.97	3.78%	17,699,820
May 7, 2026	23.55	24.40	23.00	24.10	24.06	3.79%	19,877,570
May 6, 2026	22.71	23.30	21.98	23.22	23.18	2.29%	23,886,010
Apr 30, 2026	22.19	22.88	21.81	22.70	22.66	1.98%	18,306,610
Apr 29, 2026	22.03	22.59	21.61	22.26	22.22	1.18%	18,025,480
Apr 28, 2026	21.98	22.57	21.76	22.00	21.96	-1.83%	21,079,200
Apr 27, 2026	19.94	23.00	19.72	22.41	22.37	10.18%	40,468,750
Apr 24, 2026	20.33	20.66	19.85	20.34	20.31	0.30%	20,023,890
Apr 23, 2026	20.34	20.75	20.02	20.28	20.25	-0.29%	20,278,390
Apr 22, 2026	19.90	20.58	19.85	20.34	20.31	2.62%	23,033,460
Apr 21, 2026	19.63	20.22	19.46	19.82	19.79	0.05%	26,779,500
Apr 20, 2026	18.99	20.15	18.77	19.81	19.78	4.59%	33,836,020
Apr 17, 2026	18.21	19.00	17.98	18.94	18.91	6.11%	37,054,840
Apr 16, 2026	16.10	18.15	16.05	17.85	17.82	11.56%	42,284,080
Apr 15, 2026	16.20	16.32	15.95	16.00	15.97	-1.23%	7,613,800
Apr 14, 2026	15.96	16.32	15.80	16.20	16.17	2.53%	10,469,120
Apr 13, 2026	15.52	15.94	15.51	15.80	15.77	0.96%	5,280,229
Apr 10, 2026	15.71	15.93	15.64	15.65	15.62	0.06%	7,207,500
Apr 9, 2026	15.49	15.80	15.40	15.64	15.61	-0.19%	6,158,131
Apr 8, 2026	15.41	15.67	15.30	15.67	15.64	4.89%	8,089,313
Apr 7, 2026	14.76	15.08	14.76	14.94	14.91	1.36%	4,914,601
Apr 3, 2026	15.32	15.46	14.74	14.74	14.71	-3.66%	6,542,100
Apr 2, 2026	15.75	15.76	15.23	15.30	15.27	-3.41%	8,767,185
Apr 1, 2026	16.10	16.16	15.69	15.84	15.81	1.15%	9,115,183
Mar 31, 2026	15.63	16.23	15.61	15.66	15.63	0.19%	11,738,700
Mar 30, 2026	15.23	15.69	15.16	15.63	15.60	-0.06%	6,944,693
Mar 27, 2026	15.36	15.75	15.32	15.64	15.61	-0.06%	7,031,271
Mar 26, 2026	16.00	16.14	15.55	15.65	15.62	-2.86%	7,222,571
Mar 25, 2026	16.01	16.28	15.99	16.11	16.08	0.94%	7,965,000
Mar 24, 2026	15.82	15.98	15.50	15.96	15.93	2.90%	10,727,780
Mar 23, 2026	15.80	15.98	15.13	15.51	15.48	-4.61%	13,980,620
Mar 20, 2026	16.70	16.83	16.26	16.26	16.23	-2.40%	10,350,720
Mar 19, 2026	16.85	17.02	16.59	16.66	16.63	-2.97%	10,223,570
Mar 18, 2026	16.93	17.18	16.90	17.17	17.14	1.48%	10,507,400
Mar 17, 2026	17.69	17.73	16.91	16.92	16.89	-4.03%	15,175,460
Mar 16, 2026	17.83	17.96	17.35	17.63	17.60	-1.51%	13,276,660
Mar 13, 2026	18.40	18.47	17.85	17.90	17.87	-3.76%	15,383,700