SHE:300397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.05	13.14	12.60	12.95	12.95	-1.45%	18,091,738
Jun 1, 2026	12.89	13.37	12.87	13.14	13.14	0.84%	17,218,360
May 29, 2026	13.96	14.11	12.96	13.03	13.03	-7.72%	29,239,962
May 28, 2026	13.70	14.26	13.65	14.12	14.12	2.32%	23,286,440
May 27, 2026	14.15	14.30	13.66	13.80	13.80	-2.89%	22,585,071
May 26, 2026	14.46	14.50	13.89	14.21	14.21	-3.14%	26,952,760
May 25, 2026	14.54	15.20	14.39	14.67	14.67	1.03%	34,668,550
May 22, 2026	14.54	14.60	14.08	14.52	14.52	3.71%	30,953,823
May 21, 2026	14.37	14.82	13.98	14.00	14.00	-2.98%	42,909,087
May 20, 2026	13.98	14.98	13.91	14.43	14.43	3.00%	44,408,380
May 19, 2026	13.80	14.04	13.46	14.01	14.01	1.30%	21,097,288
May 18, 2026	13.42	13.93	13.28	13.83	13.83	1.99%	20,269,080
May 15, 2026	13.81	13.94	13.41	13.56	13.56	-1.67%	19,840,019
May 14, 2026	14.25	14.55	13.79	13.79	13.79	-3.57%	26,512,801
May 13, 2026	13.60	14.67	13.59	14.30	14.30	4.00%	35,349,129
May 12, 2026	13.74	13.90	13.51	13.75	13.75	-0.65%	20,972,280
May 11, 2026	13.86	14.00	13.67	13.84	13.84	-0.29%	28,370,837
May 8, 2026	13.20	14.21	13.19	13.88	13.88	3.50%	39,907,798
May 7, 2026	12.90	13.48	12.82	13.41	13.41	3.87%	29,271,961
May 6, 2026	12.76	12.99	12.72	12.91	12.91	1.73%	17,327,874
Apr 30, 2026	12.58	12.77	12.40	12.69	12.69	0.16%	16,816,486
Apr 29, 2026	12.58	12.76	12.52	12.67	12.67	1.04%	16,720,249
Apr 28, 2026	12.82	12.96	12.48	12.54	12.54	-3.09%	22,473,577
Apr 27, 2026	12.88	13.10	12.71	12.94	12.94	1.49%	35,434,328
Apr 24, 2026	12.96	13.70	12.58	12.75	12.75	8.70%	63,492,992
Apr 23, 2026	11.92	12.06	11.65	11.73	11.73	-2.01%	11,059,800
Apr 22, 2026	11.94	12.00	11.78	11.97	11.97	0.25%	8,633,593
Apr 21, 2026	12.11	12.16	11.88	11.94	11.94	-1.57%	10,585,250
Apr 20, 2026	11.91	12.18	11.91	12.13	12.13	1.34%	13,056,100
Apr 17, 2026	11.91	12.04	11.77	11.97	11.97	-	10,144,580
Apr 16, 2026	11.92	12.07	11.75	11.97	11.97	1.01%	9,914,116
Apr 15, 2026	12.05	12.13	11.80	11.85	11.85	-1.41%	12,851,180
Apr 14, 2026	11.80	12.04	11.70	12.02	12.02	2.47%	13,781,427
Apr 13, 2026	11.67	11.78	11.60	11.73	11.73	0.60%	8,117,258
Apr 10, 2026	11.59	11.82	11.53	11.66	11.66	1.13%	9,854,840
Apr 9, 2026	11.62	11.66	11.46	11.53	11.53	-1.62%	9,187,700
Apr 8, 2026	11.40	11.72	11.35	11.72	11.72	4.83%	13,758,581
Apr 7, 2026	11.10	11.23	11.08	11.18	11.18	0.99%	7,308,660
Apr 3, 2026	11.35	11.48	11.01	11.07	11.07	-2.89%	11,551,131
Apr 2, 2026	11.50	11.77	11.33	11.40	11.40	-1.55%	15,583,120
Apr 1, 2026	11.68	11.76	11.50	11.58	11.58	0.78%	8,200,761
Mar 31, 2026	11.72	11.90	11.47	11.49	11.49	-2.54%	12,524,231
Mar 30, 2026	11.52	11.86	11.45	11.79	11.79	1.20%	11,726,360
Mar 27, 2026	11.30	11.68	11.20	11.65	11.65	1.57%	10,541,793
Mar 26, 2026	11.82	11.84	11.39	11.47	11.47	-3.45%	14,175,430
Mar 25, 2026	11.79	11.92	11.64	11.88	11.88	1.11%	22,757,800
Mar 24, 2026	11.60	11.76	11.38	11.75	11.75	3.52%	17,847,780
Mar 23, 2026	11.83	11.95	11.26	11.35	11.35	-6.43%	19,267,010
Mar 20, 2026	12.64	12.76	12.11	12.13	12.13	-4.11%	13,773,820
Mar 19, 2026	12.80	12.86	12.53	12.65	12.65	-2.54%	10,770,650