SHE:300385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	14.49	14.53	14.12	14.19	-	-2.54%	2,218,100
Jun 15, 2026	14.15	14.78	14.12	14.56	14.56	0.55%	6,139,190
Jun 12, 2026	14.49	14.84	14.38	14.48	14.48	1.33%	7,370,400
Jun 11, 2026	13.65	14.58	13.65	14.29	14.29	2.58%	6,463,160
Jun 10, 2026	14.49	14.65	13.83	13.93	13.93	-4.59%	7,285,000
Jun 9, 2026	14.30	14.68	14.14	14.60	14.60	1.32%	5,928,300
Jun 8, 2026	14.50	15.19	14.36	14.41	14.41	-4.32%	9,253,200
Jun 5, 2026	14.59	15.33	14.31	15.06	15.06	4.66%	11,144,620
Jun 4, 2026	14.42	14.87	14.37	14.39	14.39	-0.69%	6,256,800
Jun 3, 2026	14.61	14.87	14.42	14.49	14.49	-2.09%	7,176,920
Jun 2, 2026	14.50	14.94	14.38	14.80	14.80	1.02%	7,307,416
Jun 1, 2026	14.70	14.95	14.33	14.65	14.65	-1.15%	8,097,296
May 29, 2026	14.98	15.42	14.26	14.82	14.82	-1.59%	13,604,620
May 28, 2026	13.32	15.39	13.30	15.06	15.06	12.56%	18,270,770
May 27, 2026	14.01	14.08	13.15	13.38	13.38	-4.63%	12,406,400
May 26, 2026	14.18	14.60	13.81	14.03	14.03	-3.17%	10,675,870
May 25, 2026	14.71	15.09	14.40	14.49	14.49	-1.23%	8,987,348
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