SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.69	14.77	13.98	14.11	14.11	-4.47%	8,234,500
May 28, 2026	14.70	14.89	14.47	14.77	14.77	0.48%	8,319,701
May 27, 2026	15.10	15.41	14.70	14.70	14.70	-2.20%	7,133,700
May 26, 2026	15.01	15.17	14.85	15.03	15.03	-0.13%	5,615,008
May 25, 2026	15.16	15.21	14.82	15.05	15.05	-0.66%	5,832,524
May 22, 2026	15.13	15.35	14.80	15.15	15.15	-0.20%	8,676,643
May 21, 2026	15.80	16.98	15.13	15.18	15.18	-1.75%	13,219,350
May 20, 2026	15.97	15.97	15.34	15.45	15.45	-3.26%	7,613,145
May 19, 2026	15.16	15.99	15.13	15.97	15.97	4.65%	10,594,748
May 18, 2026	15.29	15.42	15.08	15.26	15.26	-0.39%	5,877,057
May 15, 2026	15.56	15.63	15.23	15.32	15.32	-1.61%	7,716,157
May 14, 2026	16.10	16.14	15.53	15.57	15.57	-2.81%	8,149,400
May 13, 2026	15.92	16.14	15.81	16.02	16.02	0.69%	7,265,465
May 12, 2026	16.37	16.42	15.86	15.91	15.91	-2.99%	10,377,750
May 11, 2026	16.72	17.12	16.30	16.40	16.40	-1.20%	12,691,700
May 8, 2026	16.45	16.67	16.27	16.60	16.60	-	11,248,400
May 7, 2026	16.35	16.80	16.34	16.60	16.60	1.59%	13,939,200
May 6, 2026	16.49	16.57	16.20	16.34	16.34	-0.18%	13,162,660
Apr 30, 2026	16.77	16.90	16.37	16.37	16.37	-2.85%	10,789,600
Apr 29, 2026	16.99	17.19	16.76	16.85	16.85	-2.54%	12,945,100
Apr 28, 2026	17.45	18.33	17.11	17.29	17.29	-11.01%	16,861,530
Apr 27, 2026	19.26	19.51	18.93	19.43	19.43	0.78%	7,855,222
Apr 24, 2026	19.40	19.71	19.13	19.28	19.28	-0.62%	7,628,987
Apr 23, 2026	20.20	20.45	19.30	19.40	19.40	-4.95%	10,919,400
Apr 22, 2026	20.14	20.55	19.81	20.41	20.41	1.39%	7,964,894
Apr 21, 2026	20.10	20.20	19.71	20.13	20.13	-0.30%	7,633,901
Apr 20, 2026	20.20	20.50	20.00	20.19	20.19	0.10%	8,421,706
Apr 17, 2026	19.87	20.40	19.77	20.17	20.17	0.95%	7,412,386
Apr 16, 2026	19.96	20.08	19.78	19.98	19.98	0.10%	9,177,000
Apr 15, 2026	20.23	20.49	19.93	19.96	19.96	-1.53%	10,470,030
Apr 14, 2026	19.66	20.32	19.60	20.27	20.27	3.10%	11,957,060
Apr 13, 2026	18.95	19.94	18.80	19.66	19.66	1.87%	13,490,800
Apr 10, 2026	19.00	19.63	18.81	19.30	19.30	0.89%	15,723,080
Apr 9, 2026	17.89	19.30	17.71	19.13	19.13	6.40%	20,762,720
Apr 8, 2026	17.33	17.99	17.30	17.98	17.98	6.08%	15,121,030
Apr 7, 2026	16.83	17.50	16.38	16.95	16.95	1.07%	14,861,800
Apr 3, 2026	17.45	17.86	16.74	16.77	16.77	-4.01%	12,600,300
Apr 2, 2026	17.96	18.63	17.31	17.47	17.47	-4.17%	15,542,100
Apr 1, 2026	18.63	19.16	17.93	18.23	18.23	-0.22%	16,514,400
Mar 31, 2026	19.22	19.24	17.87	18.27	18.27	-6.93%	16,546,520
Mar 30, 2026	19.30	19.65	18.78	19.63	19.63	-0.61%	14,084,030
Mar 27, 2026	19.87	19.91	19.29	19.75	19.75	-1.59%	13,452,100
Mar 26, 2026	20.32	20.84	19.98	20.07	20.07	-2.19%	13,093,490
Mar 25, 2026	20.70	20.92	20.33	20.52	20.52	-0.63%	19,831,010
Mar 24, 2026	19.30	21.34	19.22	20.65	20.65	9.84%	28,251,320
Mar 23, 2026	19.70	20.48	18.57	18.80	18.80	-6.65%	20,716,970
Mar 20, 2026	20.90	21.14	20.05	20.14	20.14	-3.64%	20,669,340
Mar 19, 2026	19.67	22.00	19.50	20.90	20.90	4.40%	31,322,510
Mar 18, 2026	17.65	20.50	17.65	20.02	20.02	13.43%	30,593,170
Mar 17, 2026	18.35	18.54	17.57	17.65	17.65	-3.71%	9,838,557