SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	13.80	13.80	13.53	13.73	13.73	1.33%	7,764,281
May 18, 2026	14.00	14.00	13.36	13.55	13.55	0.89%	9,916,901
May 15, 2026	13.63	13.82	13.36	13.43	13.43	-1.40%	11,491,046
May 14, 2026	13.98	14.03	13.61	13.62	13.62	-3.13%	16,569,350
May 13, 2026	14.37	14.44	14.01	14.06	14.06	-3.17%	22,424,548
May 12, 2026	14.15	14.71	13.98	14.52	14.52	2.76%	34,243,744
May 11, 2026	14.38	14.50	13.88	14.13	14.13	2.10%	28,334,710
May 8, 2026	13.41	14.05	13.37	13.84	13.84	3.21%	21,919,664
May 7, 2026	13.17	13.53	12.98	13.41	13.41	2.05%	20,700,861
May 6, 2026	13.09	13.29	13.07	13.14	13.14	0.69%	9,950,942
Apr 30, 2026	13.20	13.23	13.02	13.05	13.05	-1.21%	9,157,315
Apr 29, 2026	13.10	13.24	13.06	13.21	13.21	0.46%	7,398,126
Apr 28, 2026	13.12	13.37	13.03	13.15	13.15	0.08%	9,734,339
Apr 27, 2026	13.05	13.20	13.01	13.14	13.14	0.46%	6,496,441
Apr 24, 2026	13.28	13.29	12.99	13.08	13.08	-1.28%	11,397,730
Apr 23, 2026	13.49	13.53	13.21	13.25	13.25	-1.85%	12,103,653
Apr 22, 2026	13.60	13.70	13.44	13.50	13.50	-1.24%	11,084,468
Apr 21, 2026	13.35	13.81	13.24	13.67	13.67	2.09%	17,230,210
Apr 20, 2026	13.69	13.82	13.33	13.39	13.39	-2.97%	21,785,580
Apr 17, 2026	14.20	14.22	13.60	13.80	13.80	-2.75%	20,184,774
Apr 16, 2026	14.21	14.22	14.02	14.19	14.19	-0.14%	9,246,985
Apr 15, 2026	14.14	14.27	14.01	14.21	14.21	1.00%	12,534,864
Apr 14, 2026	14.14	14.18	13.88	14.07	14.07	0.43%	9,782,492
Apr 13, 2026	14.07	14.15	13.88	14.01	14.01	-1.13%	8,801,400
Apr 10, 2026	14.20	14.39	14.14	14.17	14.17	0.28%	10,168,500
Apr 9, 2026	14.28	14.39	14.08	14.13	14.13	-1.87%	10,588,530
Apr 8, 2026	14.29	14.43	14.12	14.40	14.40	2.42%	13,445,430
Apr 7, 2026	13.89	14.23	13.86	14.06	14.06	1.44%	9,004,300
Apr 3, 2026	14.10	14.14	13.85	13.86	13.86	-1.70%	7,696,850
Apr 2, 2026	14.35	14.38	14.00	14.10	14.10	-1.74%	10,025,600
Apr 1, 2026	14.25	14.42	14.10	14.35	14.35	2.79%	13,954,150
Mar 31, 2026	14.13	14.25	13.91	13.96	13.96	-1.55%	10,304,640
Mar 30, 2026	14.10	14.33	13.90	14.18	14.18	-0.42%	15,531,980
Mar 27, 2026	13.70	14.28	13.67	14.24	14.24	2.08%	16,157,834
Mar 26, 2026	14.21	14.69	13.87	13.95	13.95	-1.20%	18,156,450
Mar 25, 2026	13.74	14.15	13.73	14.12	14.12	2.92%	15,318,910
Mar 24, 2026	13.77	13.77	13.33	13.72	13.72	2.16%	12,187,370
Mar 23, 2026	14.00	14.00	13.20	13.43	13.43	-5.02%	18,772,730
Mar 20, 2026	14.56	14.66	14.10	14.14	14.14	-2.82%	14,011,560
Mar 19, 2026	14.82	14.92	14.41	14.55	14.55	-2.68%	16,151,600
Mar 18, 2026	15.07	15.20	14.71	14.95	14.95	-0.80%	18,316,050
Mar 17, 2026	15.92	16.02	15.04	15.07	15.07	-5.81%	23,979,610
Mar 16, 2026	16.00	16.29	15.79	16.00	16.00	0.38%	17,418,910
Mar 13, 2026	16.60	16.64	15.70	15.94	15.94	-3.98%	30,095,490
Mar 12, 2026	15.79	17.05	15.75	16.60	16.60	4.93%	43,017,470
Mar 11, 2026	15.60	15.89	15.50	15.82	15.82	1.41%	16,340,110
Mar 10, 2026	15.55	15.80	15.47	15.60	15.60	1.36%	15,124,720
Mar 9, 2026	15.80	15.85	15.29	15.39	15.39	-3.93%	21,023,925
Mar 6, 2026	15.37	16.15	15.32	16.02	16.02	3.96%	24,246,940
Mar 5, 2026	16.06	16.16	15.28	15.41	15.41	-2.16%	24,347,140