SHE:300382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.35	17.44	16.61	17.12	17.12	-0.29%	31,482,503
May 27, 2026	16.38	17.90	16.38	17.17	17.17	3.75%	50,918,774
May 26, 2026	16.09	17.05	16.06	16.55	16.55	2.92%	38,689,060
May 25, 2026	16.55	16.97	15.80	16.08	16.08	-2.60%	23,142,230
May 22, 2026	15.76	16.53	15.50	16.51	16.51	5.03%	28,025,813
May 21, 2026	16.76	16.83	15.55	15.72	15.72	-6.09%	31,519,837
May 20, 2026	17.00	17.38	16.40	16.74	16.74	-3.01%	33,667,186
May 19, 2026	15.64	17.30	15.52	17.26	17.26	10.15%	45,122,109
May 18, 2026	15.48	16.10	15.31	15.67	15.67	1.16%	25,365,760
May 15, 2026	15.65	15.97	15.21	15.49	15.49	-1.65%	29,557,539
May 14, 2026	16.16	17.01	15.72	15.75	15.75	-1.99%	27,148,865
May 13, 2026	16.16	16.44	15.99	16.07	16.07	-1.41%	24,022,414
May 12, 2026	16.33	17.18	15.94	16.30	16.30	-1.39%	39,224,030
May 11, 2026	16.98	17.43	16.44	16.53	16.53	-0.24%	37,751,625
May 8, 2026	16.50	16.85	16.09	16.57	16.57	-1.02%	22,807,616
May 7, 2026	16.08	16.85	15.80	16.74	16.74	4.23%	39,102,574
May 6, 2026	15.75	16.19	15.36	16.06	16.06	2.95%	30,090,609
Apr 30, 2026	15.57	16.00	15.30	15.60	15.60	1.76%	24,443,572
Apr 29, 2026	15.00	15.65	14.72	15.33	15.33	-1.35%	35,344,369
Apr 28, 2026	15.92	16.08	15.50	15.54	15.54	-2.39%	24,735,977
Apr 27, 2026	15.00	16.19	15.00	15.92	15.92	4.94%	40,680,850
Apr 24, 2026	15.26	15.86	15.09	15.17	15.17	-1.56%	44,898,906
Apr 23, 2026	14.40	15.67	14.23	15.41	15.41	7.24%	64,392,769
Apr 22, 2026	12.49	14.54	12.42	14.37	14.37	15.24%	49,266,158
Apr 21, 2026	12.69	12.77	12.40	12.47	12.47	-1.73%	8,029,728
Apr 20, 2026	12.59	12.80	12.38	12.69	12.69	0.79%	12,300,310
Apr 17, 2026	12.06	12.66	12.06	12.59	12.59	4.05%	16,059,527
Apr 16, 2026	11.92	12.24	11.84	12.10	12.10	1.85%	9,315,199
Apr 15, 2026	12.19	12.31	11.82	11.88	11.88	-1.74%	7,739,365
Apr 14, 2026	12.04	12.11	11.88	12.09	12.09	0.92%	8,076,914
Apr 13, 2026	11.94	12.04	11.85	11.98	11.98	0.25%	5,791,500
Apr 10, 2026	11.95	12.13	11.90	11.95	11.95	0.59%	6,952,782
Apr 9, 2026	12.03	12.03	11.73	11.88	11.88	-1.25%	9,292,434
Apr 8, 2026	11.66	12.08	11.66	12.03	12.03	4.97%	12,576,000
Apr 7, 2026	11.40	11.48	11.30	11.46	11.46	-	5,980,700
Apr 3, 2026	11.57	11.62	11.36	11.46	11.46	-	7,052,000
Apr 2, 2026	11.50	11.73	11.44	11.46	11.46	-0.95%	8,469,300
Apr 1, 2026	11.60	11.85	11.48	11.57	11.57	1.31%	13,026,010
Mar 31, 2026	11.30	11.78	11.24	11.42	11.42	0.53%	16,612,750
Mar 30, 2026	11.07	11.44	10.90	11.36	11.36	1.43%	15,957,250
Mar 27, 2026	10.50	11.44	10.43	11.20	11.20	4.58%	22,223,720
Mar 26, 2026	10.95	11.06	10.66	10.71	10.71	-2.19%	8,432,597
Mar 25, 2026	10.90	11.17	10.88	10.95	10.95	-0.54%	17,201,212
Mar 24, 2026	11.01	11.11	10.61	11.01	11.01	2.42%	12,739,941
Mar 23, 2026	11.38	11.41	10.65	10.75	10.75	-6.76%	17,031,360
Mar 20, 2026	11.88	11.93	11.51	11.53	11.53	-1.96%	9,031,628
Mar 19, 2026	12.10	12.18	11.71	11.76	11.76	-4.08%	12,075,140
Mar 18, 2026	12.14	12.31	12.00	12.26	12.26	1.16%	6,912,354
Mar 17, 2026	12.47	12.55	12.12	12.12	12.12	-2.65%	7,039,080
Mar 16, 2026	12.48	12.53	12.33	12.45	12.45	0.24%	7,068,500