SHE:300382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.88	16.27	14.88	15.80	-	2.86%	24,958,800
Jun 17, 2026	15.16	15.71	15.11	15.36	15.36	-1.48%	21,220,980
Jun 16, 2026	14.89	16.04	14.80	15.59	15.59	4.70%	33,364,740
Jun 15, 2026	14.50	15.02	14.37	14.89	14.89	3.19%	17,877,100
Jun 12, 2026	14.88	15.07	14.35	14.43	14.43	-0.14%	18,787,371
Jun 11, 2026	14.86	14.99	14.24	14.45	14.45	-3.79%	21,762,749
Jun 10, 2026	16.20	16.25	14.71	15.02	15.02	-9.90%	49,034,439
Jun 9, 2026	15.80	16.88	15.14	16.67	16.67	7.34%	38,786,237
Jun 8, 2026	15.80	16.25	15.28	15.53	15.53	-3.66%	31,426,817
Jun 5, 2026	16.90	17.08	15.77	16.12	16.12	-2.01%	36,000,221
Jun 4, 2026	14.47	16.72	14.40	16.45	16.45	12.67%	50,166,230
Jun 3, 2026	16.07	16.08	14.30	14.60	14.60	-8.58%	45,342,600
Jun 2, 2026	15.65	16.20	15.20	15.97	15.97	1.20%	19,960,526
Jun 1, 2026	15.80	16.66	15.61	15.78	15.78	-1.07%	24,652,620
May 29, 2026	17.12	17.35	15.81	15.95	15.95	-6.83%	33,788,683
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