SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.43	14.60	13.54	13.66	13.66	-5.86%	87,889,450
May 28, 2026	14.66	14.77	14.07	14.51	14.51	1.11%	73,905,910
May 27, 2026	15.10	15.20	14.27	14.37	14.35	-5.21%	85,332,220
May 26, 2026	15.54	15.59	14.82	15.16	15.14	-3.68%	94,743,350
May 25, 2026	15.75	15.94	15.18	15.74	15.72	0.51%	114,597,800
May 22, 2026	15.45	15.71	15.20	15.66	15.64	2.55%	96,860,490
May 21, 2026	16.67	16.79	15.22	15.27	15.25	-7.62%	188,846,100
May 20, 2026	17.28	17.90	16.51	16.53	16.51	-4.84%	158,010,900
May 19, 2026	16.55	17.48	16.26	17.37	17.35	3.83%	159,976,900
May 18, 2026	16.96	17.27	16.52	16.73	16.71	0.12%	134,326,900
May 15, 2026	17.32	17.90	16.50	16.71	16.69	-1.94%	183,078,300
May 14, 2026	18.02	18.18	16.93	17.04	17.02	-4.27%	149,998,900
May 13, 2026	16.50	17.98	16.38	17.80	17.78	7.04%	208,073,100
May 12, 2026	17.08	17.17	16.42	16.63	16.61	-3.15%	112,455,000
May 11, 2026	17.85	17.93	16.82	17.17	17.15	-0.29%	142,746,200
May 8, 2026	17.25	17.49	17.01	17.22	17.20	-1.82%	99,769,430
May 7, 2026	17.21	17.56	17.07	17.54	17.52	1.45%	121,636,800
May 6, 2026	16.33	17.67	16.32	17.29	17.27	8.74%	207,466,100
Apr 30, 2026	16.00	16.23	15.55	15.90	15.88	-1.55%	113,785,700
Apr 29, 2026	15.59	16.60	15.17	16.15	16.13	3.59%	140,737,600
Apr 28, 2026	16.00	16.27	15.52	15.59	15.57	-3.41%	112,900,900
Apr 27, 2026	16.81	16.97	15.88	16.14	16.12	-5.56%	139,486,600
Apr 24, 2026	17.34	17.55	16.28	17.09	17.07	-2.95%	171,280,600
Apr 23, 2026	17.70	18.20	17.42	17.61	17.59	-1.23%	156,408,500
Apr 22, 2026	17.13	18.00	16.81	17.83	17.81	4.09%	185,253,400
Apr 21, 2026	17.52	17.56	16.76	17.13	17.11	-3.82%	147,057,900
Apr 20, 2026	18.15	18.15	17.56	17.81	17.79	-1.98%	147,054,300
Apr 17, 2026	18.51	18.70	18.05	18.17	18.14	-3.25%	183,364,700
Apr 16, 2026	18.03	19.13	18.03	18.78	18.75	5.21%	206,932,100
Apr 15, 2026	18.42	18.42	17.72	17.85	17.83	-2.62%	147,114,500
Apr 14, 2026	18.09	19.16	17.85	18.33	18.30	4.15%	241,981,700
Apr 13, 2026	16.89	17.98	16.89	17.60	17.58	2.33%	147,257,500
Apr 10, 2026	17.80	17.88	17.19	17.20	17.18	-1.60%	141,326,300
Apr 9, 2026	17.51	17.74	17.17	17.48	17.46	-1.80%	142,655,500
Apr 8, 2026	17.19	17.85	17.06	17.80	17.78	8.67%	226,991,300
Apr 7, 2026	16.89	16.96	16.27	16.38	16.36	-2.96%	138,312,700
Apr 3, 2026	16.94	17.35	16.51	16.88	16.86	3.69%	199,857,500
Apr 2, 2026	17.36	17.48	16.08	16.28	16.26	-7.76%	206,376,400
Apr 1, 2026	18.00	18.45	17.32	17.65	17.63	3.10%	220,828,200
Mar 31, 2026	17.64	17.98	17.09	17.12	17.10	-2.78%	165,680,500
Mar 30, 2026	17.04	18.10	16.32	17.61	17.59	1.62%	256,755,300
Mar 27, 2026	17.50	17.98	17.09	17.33	17.31	1.46%	240,597,300
Mar 26, 2026	17.69	18.16	17.08	17.08	17.06	-6.31%	292,891,900
Mar 25, 2026	16.01	18.58	16.01	18.23	18.20	17.76%	435,814,200
Mar 24, 2026	15.60	15.81	14.51	15.48	15.46	1.51%	185,158,400
Mar 23, 2026	15.31	16.07	15.05	15.25	15.23	-1.74%	163,338,100
Mar 20, 2026	16.61	16.77	15.50	15.52	15.50	-7.07%	147,769,200
Mar 19, 2026	16.51	17.28	16.51	16.70	16.68	-2.05%	178,038,000
Mar 18, 2026	15.30	17.10	15.27	17.05	17.03	13.89%	241,546,200
Mar 17, 2026	15.43	15.59	14.83	14.97	14.95	-2.60%	103,650,000