SHE:300375 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	4.84	4.84	4.42	4.51	-	0.67%	1,435,366
Jun 22, 2026	4.45	4.58	4.35	4.48	4.48	-1.75%	19,086,240
Jun 18, 2026	4.84	4.88	4.44	4.56	4.56	-4.80%	33,823,090
Jun 17, 2026	4.89	4.99	4.73	4.79	4.79	-0.62%	16,808,260
Jun 16, 2026	4.80	4.91	4.73	4.82	4.82	-0.41%	25,373,800
Jun 15, 2026	4.36	4.86	4.36	4.84	4.84	12.04%	43,201,087
Jun 12, 2026	4.32	4.34	4.25	4.32	4.32	1.65%	8,399,000
Jun 11, 2026	4.28	4.31	4.19	4.25	4.25	-1.85%	9,833,017
Jun 10, 2026	4.44	4.52	4.26	4.33	4.33	-2.70%	15,341,500
Jun 9, 2026	4.31	4.61	4.24	4.45	4.45	3.73%	16,299,981
Jun 8, 2026	4.31	4.46	4.24	4.29	4.29	-3.60%	13,168,100
Jun 5, 2026	4.43	4.56	4.35	4.45	4.45	-	17,274,200
Jun 4, 2026	4.31	4.49	4.28	4.45	4.45	2.77%	16,915,791
Jun 3, 2026	4.32	4.45	4.27	4.33	4.33	0.23%	12,447,000
Jun 2, 2026	4.44	4.44	4.27	4.32	4.32	-2.04%	10,811,400
Jun 1, 2026	4.27	4.45	4.25	4.41	4.41	2.80%	12,228,100
May 29, 2026	4.46	4.47	4.27	4.29	4.29	-3.38%	14,102,680
May 28, 2026	4.43	4.51	4.30	4.44	4.44	0.91%	13,735,900
May 27, 2026	4.59	4.61	4.40	4.40	4.40	-4.14%	14,111,850
May 26, 2026	4.72	4.76	4.53	4.59	4.59	-3.16%	19,186,100
May 25, 2026	4.89	4.91	4.71	4.74	4.74	-2.67%	19,479,910
May 22, 2026	4.81	4.92	4.72	4.87	4.87	2.10%	16,660,300
May 21, 2026	4.92	4.97	4.77	4.77	4.77	-2.85%	20,077,030
May 20, 2026	5.03	5.05	4.89	4.91	4.91	-3.16%	24,440,600
May 19, 2026	4.97	5.13	4.95	5.07	5.07	2.01%	38,054,320
May 18, 2026	4.94	4.97	4.84	4.97	4.97	0.20%	27,642,073
May 15, 2026	4.89	5.10	4.86	4.96	4.96	2.06%	29,013,210
May 14, 2026	4.98	4.99	4.86	4.86	4.86	-2.02%	18,121,400
May 13, 2026	4.94	4.99	4.89	4.96	4.96	0.61%	13,646,890
May 12, 2026	4.99	5.02	4.92	4.93	4.93	-1.20%	14,066,620
May 11, 2026	5.00	5.00	4.93	4.99	4.99	-0.20%	18,827,520
May 8, 2026	4.92	5.00	4.88	5.00	5.00	1.83%	18,104,800
May 7, 2026	4.91	4.93	4.88	4.91	4.91	0.41%	12,645,780
May 6, 2026	4.81	4.91	4.81	4.89	4.89	1.66%	14,862,900
Apr 30, 2026	4.79	4.84	4.77	4.81	4.81	-0.21%	10,776,820
Apr 29, 2026	4.72	4.84	4.67	4.82	4.82	1.47%	15,502,760
Apr 28, 2026	4.79	4.82	4.73	4.75	4.75	-1.86%	11,292,700
Apr 27, 2026	4.79	4.84	4.66	4.84	4.84	1.04%	14,713,290
Apr 24, 2026	4.77	4.82	4.70	4.79	4.79	0.42%	12,218,890
Apr 23, 2026	4.91	4.92	4.75	4.77	4.77	-2.85%	14,819,000
Apr 22, 2026	4.92	4.92	4.83	4.91	4.91	-	9,829,000
Apr 21, 2026	4.90	4.92	4.83	4.91	4.91	-	11,796,000
Apr 20, 2026	4.86	4.91	4.84	4.91	4.91	0.82%	8,184,100
Apr 17, 2026	4.87	4.90	4.80	4.87	4.87	-0.41%	10,753,100
Apr 16, 2026	4.80	4.91	4.80	4.89	4.89	1.87%	12,376,610
Apr 15, 2026	4.91	4.93	4.78	4.80	4.80	-1.84%	11,372,310
Apr 14, 2026	4.89	4.89	4.83	4.89	4.89	0.62%	8,344,461
Apr 13, 2026	4.88	4.91	4.82	4.86	4.86	-0.82%	8,342,900
Apr 10, 2026	4.84	4.93	4.83	4.90	4.90	1.87%	11,133,730
Apr 9, 2026	4.84	4.88	4.77	4.81	4.81	-1.43%	11,318,300