SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	12.99	13.10	12.79	12.91	12.91	-1.15%	4,013,604
May 15, 2026	13.01	13.25	12.95	13.06	13.06	0.38%	5,074,946
May 14, 2026	13.19	13.26	13.01	13.01	13.01	-1.74%	4,313,256
May 13, 2026	13.30	13.43	13.14	13.24	13.24	-0.97%	4,513,077
May 12, 2026	13.48	13.48	13.04	13.37	13.37	-0.37%	7,807,514
May 11, 2026	13.13	13.46	13.05	13.42	13.42	2.60%	10,045,869
May 8, 2026	12.89	13.15	12.83	13.08	13.08	1.40%	5,885,261
May 7, 2026	13.11	13.17	12.85	12.90	12.90	-1.30%	6,545,396
May 6, 2026	12.68	13.10	12.67	13.07	13.07	2.91%	9,307,903
Apr 30, 2026	12.52	12.72	12.37	12.70	12.70	2.58%	9,131,434
Apr 29, 2026	12.46	12.52	12.37	12.38	12.38	0.57%	6,211,112
Apr 28, 2026	12.70	12.79	12.26	12.31	12.31	-2.92%	11,660,284
Apr 27, 2026	12.96	13.27	12.68	12.68	12.68	8.10%	23,717,755
Apr 24, 2026	11.69	11.80	11.57	11.73	11.73	-0.09%	3,653,404
Apr 23, 2026	11.81	11.82	11.63	11.74	11.74	-1.18%	3,340,500
Apr 22, 2026	11.85	11.93	11.81	11.88	11.88	-0.42%	2,603,100
Apr 21, 2026	11.95	12.02	11.90	11.93	11.93	-0.25%	2,039,300
Apr 20, 2026	11.98	12.07	11.88	11.96	11.96	-0.25%	2,807,800
Apr 17, 2026	12.10	12.12	11.94	11.99	11.99	-0.99%	2,708,277
Apr 16, 2026	12.09	12.17	11.98	12.11	12.11	0.08%	2,513,400
Apr 15, 2026	12.03	12.13	11.96	12.10	12.10	0.92%	3,091,691
Apr 14, 2026	12.00	12.00	11.83	11.99	11.99	0.59%	2,185,200
Apr 13, 2026	11.96	12.05	11.89	11.92	11.92	-1.16%	2,048,400
Apr 10, 2026	11.98	12.18	11.97	12.06	12.06	1.09%	2,853,300
Apr 9, 2026	12.09	12.12	11.93	11.93	11.93	-1.73%	3,028,600
Apr 8, 2026	12.03	12.20	11.99	12.14	12.14	2.45%	3,264,200
Apr 7, 2026	11.80	11.96	11.69	11.85	11.85	0.59%	2,118,103
Apr 3, 2026	12.10	12.16	11.74	11.78	11.78	-3.05%	3,249,300
Apr 2, 2026	12.18	12.23	12.06	12.15	12.15	-0.25%	3,307,800
Apr 1, 2026	11.92	12.24	11.89	12.18	12.18	2.96%	5,020,743
Mar 31, 2026	11.88	12.04	11.82	11.83	11.83	-0.42%	2,938,400
Mar 30, 2026	11.79	11.90	11.65	11.88	11.88	-0.34%	3,350,700
Mar 27, 2026	11.42	11.94	11.42	11.92	11.92	3.20%	4,395,692
Mar 26, 2026	11.72	11.82	11.49	11.55	11.55	-1.62%	2,547,506
Mar 25, 2026	11.72	11.83	11.63	11.74	11.74	0.34%	3,844,400
Mar 24, 2026	11.63	11.72	11.44	11.70	11.70	2.36%	3,563,300
Mar 23, 2026	11.92	11.92	11.34	11.43	11.43	-4.91%	5,052,082
Mar 20, 2026	12.16	12.30	12.02	12.02	12.02	-1.72%	3,677,276
Mar 19, 2026	12.48	12.48	12.14	12.23	12.23	-2.00%	4,986,966
Mar 18, 2026	12.52	12.56	12.37	12.48	12.48	-0.24%	3,265,500
Mar 17, 2026	12.60	12.71	12.48	12.51	12.51	-0.79%	3,185,104
Mar 16, 2026	12.54	12.62	12.48	12.61	12.61	0.40%	2,451,350
Mar 13, 2026	12.55	12.63	12.47	12.56	12.56	-	2,589,366
Mar 12, 2026	12.56	12.59	12.43	12.56	12.56	-	3,758,100
Mar 11, 2026	12.72	12.75	12.50	12.56	12.56	-1.26%	4,270,573
Mar 10, 2026	12.63	12.75	12.62	12.72	12.72	1.35%	3,064,604
Mar 9, 2026	12.52	12.59	12.38	12.55	12.55	-0.24%	3,078,900
Mar 6, 2026	12.35	12.62	12.27	12.58	12.58	1.45%	2,971,064
Mar 5, 2026	12.47	12.48	12.31	12.40	12.40	0.98%	3,621,500
Mar 4, 2026	12.45	12.55	12.23	12.28	12.28	-2.00%	4,665,997