SHE:300374 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.65	12.78	12.34	12.53	12.53	-1.96%	3,096,540
May 25, 2026	12.63	12.94	12.47	12.78	12.78	2.00%	3,787,200
May 22, 2026	12.51	12.72	12.35	12.53	12.53	0.24%	2,829,100
May 21, 2026	13.03	13.06	12.49	12.50	12.50	-3.77%	4,126,400
May 20, 2026	13.18	13.23	12.89	12.99	12.99	-1.81%	3,898,500
May 19, 2026	13.43	13.53	13.22	13.23	13.23	-1.12%	3,129,430
May 18, 2026	13.35	13.43	13.18	13.38	13.38	-0.30%	2,653,300
May 15, 2026	13.64	13.83	13.31	13.42	13.42	-1.32%	3,679,914
May 14, 2026	13.92	13.93	13.60	13.60	13.60	-2.09%	2,791,600
May 13, 2026	13.87	14.03	13.85	13.89	13.89	-0.07%	2,274,170
May 12, 2026	14.21	14.29	13.88	13.90	13.90	-2.59%	2,857,300
May 11, 2026	14.25	14.29	14.15	14.27	14.27	0.35%	3,050,300
May 8, 2026	14.12	14.25	14.07	14.22	14.22	0.28%	3,020,660
May 7, 2026	14.30	14.34	14.07	14.18	14.18	0.85%	3,675,590
May 6, 2026	14.16	14.17	13.99	14.06	14.06	0.86%	2,521,970
Apr 30, 2026	14.03	14.04	13.84	13.94	13.94	0.14%	1,967,100
Apr 29, 2026	13.61	13.99	13.61	13.92	13.92	1.38%	2,678,000
Apr 28, 2026	13.96	14.04	13.58	13.73	13.73	-2.14%	2,890,300
Apr 27, 2026	13.76	14.06	13.48	14.03	14.03	2.33%	4,109,000
Apr 24, 2026	13.84	13.86	13.63	13.71	13.71	-0.51%	2,523,130
Apr 23, 2026	13.91	13.98	13.70	13.78	13.78	-1.15%	2,804,880
Apr 22, 2026	13.98	14.01	13.87	13.94	13.94	-0.85%	2,633,280
Apr 21, 2026	14.13	14.18	13.95	14.06	14.06	-0.50%	2,160,450
Apr 20, 2026	14.05	14.16	13.94	14.13	14.13	0.57%	2,372,830
Apr 17, 2026	14.20	14.22	13.95	14.05	14.05	-1.06%	3,262,860
Apr 16, 2026	14.16	14.23	14.01	14.20	14.20	0.21%	2,893,880
Apr 15, 2026	14.27	14.58	14.13	14.17	14.17	-0.35%	3,465,360
Apr 14, 2026	14.22	14.32	14.04	14.22	14.22	0.57%	2,416,160
Apr 13, 2026	14.08	14.15	13.94	14.14	14.14	-0.28%	2,890,600
Apr 10, 2026	14.29	14.41	14.17	14.18	14.18	0.07%	3,388,400
Apr 9, 2026	14.80	14.98	14.15	14.17	14.17	-4.00%	4,336,800
Apr 8, 2026	14.50	14.79	14.40	14.76	14.76	5.50%	6,401,230
Apr 7, 2026	13.66	14.07	13.63	13.99	13.99	1.82%	2,703,000
Apr 3, 2026	14.44	14.55	13.72	13.74	13.74	-4.65%	4,275,000
Apr 2, 2026	14.53	14.84	14.33	14.41	14.41	-1.23%	5,274,300
Apr 1, 2026	15.40	15.60	14.46	14.59	14.59	-0.14%	8,542,160
Mar 31, 2026	14.23	14.93	14.16	14.61	14.61	2.67%	8,341,130
Mar 30, 2026	13.96	14.41	13.87	14.23	14.23	0.35%	3,535,800
Mar 27, 2026	14.25	14.32	14.03	14.18	14.18	-1.05%	4,020,200
Mar 26, 2026	14.51	14.60	14.21	14.33	14.33	-1.31%	3,202,030
Mar 25, 2026	14.29	14.64	14.18	14.52	14.52	2.04%	3,623,800
Mar 24, 2026	13.98	14.33	13.77	14.23	14.23	4.56%	4,957,650
Mar 23, 2026	14.10	14.16	13.50	13.61	13.61	-4.42%	4,522,900
Mar 20, 2026	14.73	14.73	14.20	14.24	14.24	-2.26%	3,327,900
Mar 19, 2026	14.88	14.92	14.52	14.57	14.57	-2.93%	3,406,800
Mar 18, 2026	15.10	15.10	14.81	15.01	15.01	0.40%	3,212,740
Mar 17, 2026	15.25	15.38	14.95	14.95	14.95	-1.52%	3,349,101
Mar 16, 2026	15.37	15.42	15.07	15.18	15.18	-1.04%	4,092,441
Mar 13, 2026	15.25	15.75	15.11	15.34	15.34	0.66%	6,256,930
Mar 12, 2026	15.43	15.51	15.21	15.24	15.24	-1.74%	4,844,100