SHE:300360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.72	14.75	14.52	14.74	14.74	0.20%	5,249,192
May 28, 2026	14.45	14.74	14.39	14.71	14.71	1.66%	5,313,487
May 27, 2026	14.58	14.76	14.43	14.47	14.47	-0.89%	4,399,964
May 26, 2026	14.70	14.70	14.46	14.60	14.60	-0.95%	4,704,027
May 25, 2026	14.44	14.78	14.36	14.74	14.74	2.72%	7,265,063
May 22, 2026	14.29	14.44	14.28	14.35	14.35	0.42%	3,921,399
May 21, 2026	14.65	14.71	14.22	14.29	14.29	-2.46%	6,148,550
May 20, 2026	14.58	14.67	14.31	14.65	14.65	0.34%	6,997,652
May 19, 2026	14.20	14.61	14.20	14.60	14.60	2.82%	6,313,759
May 18, 2026	14.38	14.46	14.15	14.20	14.20	-1.25%	4,842,700
May 15, 2026	14.53	14.62	14.27	14.38	14.38	-0.90%	6,545,510
May 14, 2026	15.04	15.08	14.48	14.51	14.51	-3.01%	8,848,500
May 13, 2026	14.70	15.04	14.69	14.96	14.96	1.56%	8,784,178
May 12, 2026	15.00	15.00	14.66	14.73	14.73	-1.93%	8,017,686
May 11, 2026	15.09	15.24	14.98	15.02	15.02	0.87%	9,268,778
May 8, 2026	14.97	14.97	14.73	14.89	14.89	-0.67%	6,798,699
May 7, 2026	14.75	15.16	14.65	14.99	14.99	1.90%	9,702,525
May 6, 2026	14.57	14.76	14.52	14.71	14.71	1.66%	9,275,947
Apr 30, 2026	14.70	14.72	14.42	14.47	14.47	-1.70%	7,682,385
Apr 29, 2026	14.59	14.80	14.56	14.72	14.72	0.89%	6,793,675
Apr 28, 2026	14.82	14.87	14.48	14.59	14.59	-4.83%	14,393,420
Apr 27, 2026	15.73	15.85	15.10	15.33	15.33	-3.04%	9,446,275
Apr 24, 2026	15.90	15.98	15.72	15.81	15.81	-1.43%	5,353,761
Apr 23, 2026	16.20	16.40	15.90	16.04	16.04	-1.29%	6,756,430
Apr 22, 2026	16.18	16.27	16.11	16.25	16.25	0.37%	4,856,835
Apr 21, 2026	16.39	16.41	16.15	16.19	16.19	-1.22%	6,122,400
Apr 20, 2026	16.43	16.49	16.29	16.39	16.39	-0.36%	6,956,006
Apr 17, 2026	16.50	16.58	16.35	16.45	16.45	-0.48%	5,634,025
Apr 16, 2026	16.40	16.56	16.21	16.53	16.53	0.79%	6,241,700
Apr 15, 2026	16.35	16.56	16.34	16.40	16.40	0.99%	8,669,426
Apr 14, 2026	16.29	16.36	16.09	16.24	16.24	0.12%	5,590,094
Apr 13, 2026	16.19	16.23	16.07	16.22	16.22	-0.37%	4,215,807
Apr 10, 2026	16.13	16.48	16.13	16.28	16.28	1.37%	6,262,933
Apr 9, 2026	16.20	16.24	16.01	16.06	16.06	-1.59%	5,108,606
Apr 8, 2026	15.87	16.33	15.87	16.32	16.32	4.75%	7,868,658
Apr 7, 2026	15.56	15.71	15.50	15.58	15.58	-0.32%	3,752,594
Apr 3, 2026	16.34	16.35	15.41	15.63	15.63	-3.52%	8,519,123
Apr 2, 2026	16.44	16.54	16.12	16.20	16.20	-1.76%	5,275,608
Apr 1, 2026	16.49	16.57	16.33	16.49	16.49	1.92%	5,812,159
Mar 31, 2026	16.28	16.53	16.15	16.18	16.18	-0.98%	6,044,609
Mar 30, 2026	16.18	16.35	16.00	16.34	16.34	-0.18%	5,589,640
Mar 27, 2026	15.98	16.43	15.90	16.37	16.37	1.30%	5,625,797
Mar 26, 2026	16.40	16.50	16.07	16.16	16.16	-1.88%	7,423,830
Mar 25, 2026	16.29	16.58	16.25	16.47	16.47	1.35%	7,694,963
Mar 24, 2026	16.43	16.50	15.91	16.25	16.25	2.46%	8,628,753
Mar 23, 2026	16.42	16.52	15.81	15.86	15.86	-5.26%	13,319,610
Mar 20, 2026	16.88	17.04	16.59	16.74	16.74	-0.53%	8,846,587
Mar 19, 2026	17.13	17.19	16.71	16.83	16.83	-2.83%	10,795,750
Mar 18, 2026	17.10	17.36	17.04	17.32	17.32	1.58%	8,621,720
Mar 17, 2026	17.45	17.53	17.03	17.05	17.05	-2.01%	12,758,100