SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.45	14.35	13.25	13.90	13.90	5.30%	48,046,079
Jun 11, 2026	12.08	13.32	11.92	13.20	13.20	9.00%	35,028,274
Jun 10, 2026	11.12	12.30	11.05	12.11	12.11	9.39%	22,321,210
Jun 9, 2026	10.95	11.14	10.68	11.07	11.07	1.75%	9,255,980
Jun 8, 2026	11.18	11.26	10.79	10.88	10.88	-3.89%	10,980,472
Jun 5, 2026	11.37	11.57	11.26	11.32	11.32	-0.44%	7,358,182
Jun 4, 2026	11.72	11.80	11.27	11.37	11.37	-3.32%	10,841,619
Jun 3, 2026	12.06	12.08	11.67	11.76	11.76	-2.49%	10,680,704
Jun 2, 2026	12.30	12.33	12.05	12.06	12.06	-2.03%	6,349,900
Jun 1, 2026	12.25	12.38	12.24	12.31	12.31	0.57%	6,092,011
May 29, 2026	12.45	12.45	12.21	12.24	12.24	-1.69%	7,632,918
May 28, 2026	12.34	12.66	12.34	12.45	12.45	0.48%	6,280,810
May 27, 2026	12.98	13.00	12.34	12.39	12.39	-3.93%	13,545,344
May 26, 2026	13.50	13.51	12.90	13.01	12.90	-3.56%	12,061,300
May 25, 2026	13.23	13.55	13.21	13.49	13.37	3.37%	11,051,430
May 22, 2026	12.99	13.17	12.88	13.05	12.94	1.24%	8,475,555
May 21, 2026	13.31	13.41	12.89	12.89	12.78	-3.30%	12,500,750
May 20, 2026	13.88	13.88	13.28	13.33	13.21	-2.91%	10,586,400
May 19, 2026	13.80	13.80	13.53	13.73	13.61	1.33%	7,764,281
May 18, 2026	14.00	14.00	13.36	13.55	13.43	0.89%	9,916,901
May 15, 2026	13.63	13.82	13.36	13.43	13.31	-1.40%	11,491,040
May 14, 2026	13.98	14.03	13.61	13.62	13.50	-3.13%	16,568,750
May 13, 2026	14.37	14.44	14.01	14.06	13.94	-3.17%	22,422,540
May 12, 2026	14.15	14.71	13.98	14.52	14.39	2.76%	34,243,740
May 11, 2026	14.38	14.50	13.88	14.13	14.01	2.10%	28,334,710
May 8, 2026	13.41	14.05	13.37	13.84	13.72	3.21%	21,919,660
May 7, 2026	13.17	13.53	12.98	13.41	13.29	2.05%	20,700,860
May 6, 2026	13.09	13.29	13.07	13.14	13.03	0.69%	9,950,942
Apr 30, 2026	13.20	13.23	13.02	13.05	12.94	-1.21%	9,157,315
Apr 29, 2026	13.10	13.24	13.06	13.21	13.10	0.46%	7,398,126
Apr 28, 2026	13.12	13.37	13.03	13.15	13.04	0.08%	9,734,339
Apr 27, 2026	13.05	13.20	13.01	13.14	13.03	0.46%	6,496,441
Apr 24, 2026	13.28	13.29	12.99	13.08	12.97	-1.28%	11,397,730
Apr 23, 2026	13.49	13.53	13.21	13.25	13.13	-1.85%	12,103,650
Apr 22, 2026	13.60	13.70	13.44	13.50	13.38	-1.24%	11,084,460
Apr 21, 2026	13.35	13.81	13.24	13.67	13.55	2.09%	17,230,210
Apr 20, 2026	13.69	13.82	13.33	13.39	13.27	-2.97%	21,785,580
Apr 17, 2026	14.20	14.22	13.60	13.80	13.68	-2.75%	20,184,770
Apr 16, 2026	14.21	14.22	14.02	14.19	14.07	-0.14%	9,246,985
Apr 15, 2026	14.14	14.27	14.01	14.21	14.09	1.00%	12,534,860
Apr 14, 2026	14.14	14.18	13.88	14.07	13.95	0.43%	9,782,492
Apr 13, 2026	14.07	14.15	13.88	14.01	13.89	-1.13%	8,801,400
Apr 10, 2026	14.20	14.39	14.14	14.17	14.05	0.28%	10,168,500
Apr 9, 2026	14.28	14.39	14.08	14.13	14.01	-1.88%	10,588,530
Apr 8, 2026	14.29	14.43	14.12	14.40	14.27	2.42%	13,445,430
Apr 7, 2026	13.89	14.23	13.86	14.06	13.94	1.44%	9,004,300
Apr 3, 2026	14.10	14.14	13.85	13.86	13.74	-1.70%	7,696,850
Apr 2, 2026	14.35	14.38	14.00	14.10	13.98	-1.74%	10,025,600
Apr 1, 2026	14.25	14.42	14.10	14.35	14.23	2.79%	13,954,150
Mar 31, 2026	14.13	14.25	13.91	13.96	13.84	-1.55%	10,304,640