SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.79	12.00	11.40	11.65	11.65	-2.51%	5,401,600
Jun 5, 2026	11.72	12.05	11.68	11.95	11.95	2.22%	4,260,916
Jun 4, 2026	11.80	11.93	11.67	11.69	11.69	-0.76%	2,901,300
Jun 3, 2026	12.00	12.01	11.67	11.78	11.78	-1.83%	4,542,284
Jun 2, 2026	11.93	12.17	11.86	12.00	12.00	0.08%	4,985,400
Jun 1, 2026	11.74	12.02	11.68	11.99	11.99	2.04%	5,318,284
May 29, 2026	11.77	11.85	11.51	11.75	11.75	-0.68%	5,855,777
May 28, 2026	12.48	12.57	12.18	12.53	11.83	0.16%	4,942,900
May 27, 2026	12.75	12.80	12.30	12.51	11.81	-1.88%	4,436,100
May 26, 2026	12.99	13.03	12.57	12.75	12.04	-2.15%	4,477,400
May 25, 2026	12.86	13.08	12.80	13.03	12.30	1.32%	3,935,563
May 22, 2026	13.00	13.02	12.75	12.86	12.14	0.70%	3,487,414
May 21, 2026	12.83	13.08	12.75	12.77	12.06	-0.47%	3,944,591
May 20, 2026	12.92	12.98	12.78	12.83	12.11	-1.08%	2,729,745
May 19, 2026	12.90	13.11	12.89	12.97	12.25	0.46%	3,253,291
May 18, 2026	12.99	13.10	12.79	12.91	12.19	-1.15%	4,013,604
May 15, 2026	13.01	13.25	12.95	13.06	12.33	0.38%	5,074,946
May 14, 2026	13.19	13.26	13.01	13.01	12.28	-1.74%	4,313,256
May 13, 2026	13.30	13.43	13.14	13.24	12.50	-0.97%	4,513,077
May 12, 2026	13.48	13.48	13.04	13.37	12.62	-0.37%	7,807,014
May 11, 2026	13.13	13.46	13.05	13.42	12.67	2.60%	10,045,860
May 8, 2026	12.89	13.15	12.83	13.08	12.35	1.40%	5,885,261
May 7, 2026	13.11	13.17	12.85	12.90	12.18	-1.30%	6,545,396
May 6, 2026	12.68	13.10	12.67	13.07	12.34	2.91%	9,307,903
Apr 30, 2026	12.52	12.72	12.37	12.70	11.99	2.58%	9,131,434
Apr 29, 2026	12.46	12.52	12.37	12.38	11.69	0.57%	6,211,112
Apr 28, 2026	12.70	12.79	12.26	12.31	11.62	-2.92%	11,660,280
Apr 27, 2026	12.96	13.27	12.68	12.68	11.97	8.10%	23,716,250
Apr 24, 2026	11.69	11.80	11.57	11.73	11.07	-0.09%	3,644,004
Apr 23, 2026	11.81	11.82	11.63	11.74	11.08	-1.18%	3,340,500
Apr 22, 2026	11.85	11.93	11.81	11.88	11.22	-0.42%	2,603,100
Apr 21, 2026	11.95	12.02	11.90	11.93	11.26	-0.25%	2,039,300
Apr 20, 2026	11.98	12.07	11.88	11.96	11.29	-0.25%	2,807,800
Apr 17, 2026	12.10	12.12	11.94	11.99	11.32	-0.99%	2,708,277
Apr 16, 2026	12.09	12.17	11.98	12.11	11.43	0.08%	2,513,400
Apr 15, 2026	12.03	12.13	11.96	12.10	11.42	0.92%	3,091,691
Apr 14, 2026	12.00	12.00	11.83	11.99	11.32	0.59%	2,185,200
Apr 13, 2026	11.96	12.05	11.89	11.92	11.25	-1.16%	2,048,400
Apr 10, 2026	11.98	12.18	11.97	12.06	11.39	1.09%	2,853,300
Apr 9, 2026	12.09	12.12	11.93	11.93	11.26	-1.73%	3,028,600
Apr 8, 2026	12.03	12.20	11.99	12.14	11.46	2.45%	3,264,200
Apr 7, 2026	11.80	11.96	11.69	11.85	11.19	0.59%	2,118,103
Apr 3, 2026	12.10	12.16	11.74	11.78	11.12	-3.05%	3,249,300
Apr 2, 2026	12.18	12.23	12.06	12.15	11.47	-0.25%	3,307,800
Apr 1, 2026	11.92	12.24	11.89	12.18	11.50	2.96%	5,020,743
Mar 31, 2026	11.88	12.04	11.82	11.83	11.17	-0.42%	2,938,400
Mar 30, 2026	11.79	11.90	11.65	11.88	11.22	-0.34%	3,350,700
Mar 27, 2026	11.42	11.94	11.42	11.92	11.25	3.20%	4,395,692
Mar 26, 2026	11.72	11.82	11.49	11.55	10.90	-1.62%	2,547,506
Mar 25, 2026	11.72	11.83	11.63	11.74	11.08	0.34%	3,844,400