SHE:300384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.92	13.19	12.66	12.95	12.95	-0.15%	3,552,759
May 27, 2026	13.35	13.40	12.88	12.97	12.97	-2.11%	3,882,206
May 26, 2026	13.42	13.43	13.04	13.25	13.25	-1.49%	3,032,988
May 25, 2026	13.71	13.85	13.30	13.45	13.45	-1.61%	3,005,271
May 22, 2026	13.64	13.82	13.38	13.67	13.67	1.26%	3,089,502
May 21, 2026	13.99	14.08	13.45	13.50	13.50	-2.53%	3,632,961
May 20, 2026	14.30	14.30	13.80	13.85	13.85	-3.15%	3,433,556
May 19, 2026	13.95	14.33	13.91	14.30	14.30	2.58%	2,910,300
May 18, 2026	14.05	14.13	13.70	13.94	13.94	-1.20%	3,618,780
May 15, 2026	14.45	14.55	14.11	14.11	14.11	-2.01%	3,614,641
May 14, 2026	14.60	14.65	14.30	14.40	14.40	-1.64%	3,741,500
May 13, 2026	14.28	14.68	14.13	14.64	14.64	3.24%	3,985,179
May 12, 2026	14.58	14.61	14.17	14.18	14.18	-2.94%	4,285,200
May 11, 2026	14.68	14.73	14.50	14.61	14.61	0.21%	3,451,591
May 8, 2026	14.52	14.61	14.40	14.58	14.58	0.76%	2,816,821
May 7, 2026	14.38	14.53	14.32	14.47	14.47	0.84%	3,173,400
May 6, 2026	14.21	14.44	14.21	14.35	14.35	0.99%	3,101,482
Apr 30, 2026	14.28	14.46	14.18	14.21	14.21	-1.52%	3,355,273
Apr 29, 2026	13.98	14.46	13.98	14.43	14.43	1.62%	3,682,056
Apr 28, 2026	15.03	15.03	14.10	14.20	14.20	-7.19%	8,988,361
Apr 27, 2026	14.88	15.40	14.83	15.30	15.30	1.73%	4,121,500
Apr 24, 2026	14.90	15.18	14.81	15.04	15.04	-1.05%	3,732,100
Apr 23, 2026	15.56	15.60	15.10	15.20	15.20	-2.31%	3,859,500
Apr 22, 2026	15.42	15.59	15.41	15.56	15.56	0.58%	2,896,482
Apr 21, 2026	15.60	15.60	15.37	15.47	15.47	-1.02%	2,465,710
Apr 20, 2026	15.50	15.70	15.47	15.63	15.63	0.19%	3,790,400
Apr 17, 2026	15.76	16.09	15.50	15.60	15.60	-1.89%	5,980,261
Apr 16, 2026	15.16	16.25	15.06	15.90	15.90	4.95%	10,448,810
Apr 15, 2026	15.19	15.35	15.13	15.15	15.15	-0.20%	2,781,562
Apr 14, 2026	15.12	15.25	14.99	15.18	15.18	0.80%	2,745,899
Apr 13, 2026	15.10	15.18	15.00	15.06	15.06	-1.12%	2,595,441
Apr 10, 2026	15.10	15.36	15.10	15.23	15.23	0.93%	3,190,936
Apr 9, 2026	15.31	15.31	14.97	15.09	15.09	-1.82%	3,358,161
Apr 8, 2026	15.15	15.37	15.15	15.37	15.37	3.50%	4,243,418
Apr 7, 2026	14.80	14.94	14.68	14.85	14.85	0.54%	2,130,626
Apr 3, 2026	14.96	15.09	14.70	14.77	14.77	-1.14%	2,511,135
Apr 2, 2026	15.23	15.23	14.84	14.94	14.94	-1.90%	2,562,900
Apr 1, 2026	15.10	15.24	15.04	15.23	15.23	2.84%	3,190,200
Mar 31, 2026	15.08	15.18	14.81	14.81	14.81	-1.79%	3,229,683
Mar 30, 2026	14.93	15.14	14.81	15.08	15.08	-0.20%	2,461,600
Mar 27, 2026	14.80	15.19	14.68	15.11	15.11	1.55%	3,636,376
Mar 26, 2026	15.50	15.53	14.82	14.88	14.88	-4.00%	6,278,695
Mar 25, 2026	15.38	15.67	15.37	15.50	15.50	0.78%	3,867,200
Mar 24, 2026	15.20	15.41	14.88	15.38	15.38	3.36%	3,879,400
Mar 23, 2026	15.90	15.90	14.80	14.88	14.88	-7.69%	8,131,073
Mar 20, 2026	16.99	17.07	16.11	16.12	16.12	-4.50%	5,605,860
Mar 19, 2026	17.23	17.24	16.76	16.88	16.88	-3.04%	6,133,499
Mar 18, 2026	17.29	17.47	17.06	17.41	17.41	1.16%	6,903,029
Mar 17, 2026	17.89	17.94	17.19	17.21	17.21	-3.42%	5,685,802
Mar 16, 2026	18.25	18.40	17.53	17.82	17.82	-3.20%	8,648,183