SHE:300385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.11	15.06	13.99	14.67	14.67	3.67%	11,125,100
May 21, 2026	14.91	15.20	14.15	14.15	14.15	-4.97%	11,517,720
May 20, 2026	14.70	15.06	14.52	14.89	14.89	0.27%	8,541,131
May 19, 2026	14.92	15.00	14.29	14.85	14.85	0.07%	9,639,044
May 18, 2026	15.16	15.47	14.57	14.84	14.84	-4.13%	15,550,130
May 15, 2026	15.54	15.76	15.14	15.48	15.48	0.45%	10,851,320
May 14, 2026	15.90	15.90	15.39	15.41	15.41	-3.75%	13,051,800
May 13, 2026	15.90	16.42	15.76	16.01	16.01	-	10,553,110
May 12, 2026	16.16	16.38	15.58	16.01	16.01	-1.90%	13,314,180
May 11, 2026	16.52	17.07	16.25	16.32	16.32	-1.09%	17,504,430
May 8, 2026	15.80	16.68	15.80	16.50	16.50	3.90%	15,906,980
May 7, 2026	15.80	16.41	15.58	15.88	15.88	-0.63%	13,166,810
May 6, 2026	15.99	16.18	15.57	15.98	15.98	-1.42%	19,128,290
Apr 30, 2026	15.18	16.50	15.18	16.21	16.21	7.49%	20,239,350
Apr 29, 2026	14.85	15.39	14.80	15.08	15.08	0.07%	11,052,850
Apr 28, 2026	15.50	15.92	15.01	15.07	15.07	-1.70%	17,903,350
Apr 27, 2026	14.68	15.46	14.68	15.33	15.33	7.88%	19,252,240
Apr 24, 2026	14.60	14.80	14.03	14.21	14.21	-5.27%	18,110,730
Apr 23, 2026	15.65	16.02	14.61	15.00	15.00	-4.82%	20,371,080
Apr 22, 2026	15.80	16.25	15.50	15.76	15.76	-2.84%	20,875,880
Apr 21, 2026	16.59	17.00	15.82	16.22	16.22	-1.76%	27,289,990
Apr 20, 2026	16.80	17.16	16.01	16.51	16.51	3.64%	36,557,470
Apr 17, 2026	14.45	16.49	14.42	15.93	15.93	10.47%	33,465,790
Apr 16, 2026	13.73	14.95	13.73	14.42	14.42	5.10%	31,405,010
Apr 15, 2026	13.80	14.57	13.54	13.72	13.72	-	41,079,490
Apr 14, 2026	14.50	15.00	13.30	13.72	13.72	-7.30%	66,888,130
Apr 10, 2026	15.00	15.46	14.56	14.80	14.80	-1.99%	29,413,700
Apr 9, 2026	16.01	16.30	14.85	15.10	15.10	-6.79%	34,230,520
Apr 8, 2026	15.79	16.82	15.79	16.20	16.20	4.85%	39,679,680
Apr 7, 2026	15.67	16.39	15.41	15.45	15.45	-2.59%	33,181,400
Apr 3, 2026	17.50	18.15	15.66	15.86	15.86	-10.60%	56,229,720
Apr 2, 2026	18.66	19.33	17.41	17.74	17.74	-5.13%	49,723,590
Apr 1, 2026	21.05	21.34	18.37	18.70	18.70	-9.31%	61,425,180
Mar 31, 2026	19.82	22.10	19.42	20.62	20.62	4.04%	79,411,130
Mar 30, 2026	15.75	19.82	15.45	19.82	19.82	19.98%	66,093,940
Mar 27, 2026	16.46	17.46	15.04	16.52	16.52	-7.71%	77,429,930
Mar 26, 2026	21.33	21.59	16.93	17.90	17.90	-14.35%	81,282,920
Mar 25, 2026	21.77	21.77	18.20	20.90	20.90	11.59%	89,035,090
Mar 24, 2026	17.88	18.73	17.88	18.73	18.73	19.99%	25,091,520
Mar 23, 2026	15.61	15.61	15.61	15.61	15.61	19.98%	7,099,064
Mar 16, 2026	13.39	13.55	12.66	13.01	13.01	-3.13%	19,611,250
Mar 13, 2026	12.60	14.27	12.50	13.43	13.43	6.59%	27,431,990
Mar 12, 2026	12.86	12.86	12.42	12.60	12.60	-1.18%	9,717,512
Mar 11, 2026	13.09	13.20	12.58	12.75	12.75	-2.15%	13,652,840
Mar 10, 2026	13.37	13.60	12.93	13.03	13.03	1.01%	21,487,010
Mar 9, 2026	11.93	12.94	11.93	12.90	12.90	4.12%	21,066,550
Mar 6, 2026	11.31	12.70	11.31	12.39	12.39	9.55%	25,228,720
Mar 5, 2026	11.66	11.80	11.09	11.31	11.31	0.18%	11,716,320
Mar 4, 2026	11.06	11.51	10.88	11.29	11.29	0.80%	14,489,700
Mar 3, 2026	11.70	11.95	11.16	11.20	11.20	-2.95%	15,250,190