SHE:300384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.22	12.24	11.99	12.12	12.12	-1.30%	2,520,470
Jun 16, 2026	12.30	12.35	11.96	12.28	12.28	-0.16%	3,126,065
Jun 15, 2026	12.01	12.54	12.01	12.30	12.30	2.41%	2,680,370
Jun 12, 2026	11.85	12.15	11.71	12.01	12.01	2.39%	2,933,600
Jun 11, 2026	12.12	12.13	11.65	11.73	11.73	-2.98%	3,344,500
Jun 10, 2026	12.13	12.24	11.89	12.09	12.09	-1.31%	2,581,300
Jun 9, 2026	12.17	12.37	12.01	12.25	12.25	1.16%	2,406,700
Jun 8, 2026	12.30	12.53	11.91	12.11	12.11	-3.20%	3,362,600
Jun 5, 2026	12.28	12.71	12.22	12.51	12.51	1.54%	3,281,986
Jun 4, 2026	12.71	12.72	12.20	12.32	12.32	-3.07%	3,558,958
Jun 3, 2026	12.68	12.93	12.50	12.71	12.71	0.87%	3,037,167
Jun 2, 2026	12.95	12.99	12.50	12.60	12.60	-2.55%	2,583,980
Jun 1, 2026	12.60	13.02	12.59	12.93	12.93	2.54%	3,925,980
May 29, 2026	12.91	13.02	12.56	12.61	12.61	-2.63%	4,211,947
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