SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.56	13.06	12.51	12.90	12.90	2.79%	85,140,970
Jun 17, 2026	12.50	12.74	12.38	12.55	12.55	-0.48%	54,375,690
Jun 16, 2026	12.50	12.69	12.35	12.61	12.61	0.24%	56,997,770
Jun 15, 2026	12.26	12.58	12.19	12.58	12.58	3.62%	67,515,700
Jun 12, 2026	12.31	12.40	12.00	12.14	12.14	0.66%	72,025,650
Jun 11, 2026	12.50	12.58	11.97	12.06	12.06	-5.19%	71,706,130
Jun 10, 2026	12.72	13.24	12.62	12.72	12.72	0.95%	80,502,870
Jun 9, 2026	12.66	12.73	12.37	12.60	12.60	0.72%	49,139,042
Jun 8, 2026	12.60	12.87	12.31	12.51	12.51	-3.99%	65,035,012
Jun 5, 2026	13.30	13.43	12.96	13.03	13.03	-3.05%	63,390,560
Jun 4, 2026	13.21	13.44	13.00	13.44	13.44	0.83%	63,739,920
Jun 3, 2026	13.39	13.63	13.14	13.33	13.33	-1.48%	66,066,810
Jun 2, 2026	13.60	13.72	13.05	13.53	13.53	0.30%	64,357,660
Jun 1, 2026	13.78	14.02	13.48	13.49	13.49	-1.24%	65,983,880
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