SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.15	11.25	10.81	10.82	10.82	-3.57%	4,619,146
Jun 25, 2026	11.62	11.65	11.10	11.22	11.22	-3.44%	5,097,200
Jun 24, 2026	11.49	11.79	11.40	11.62	11.62	0.61%	4,573,500
Jun 23, 2026	11.28	11.76	11.21	11.55	11.55	2.39%	5,462,964
Jun 22, 2026	11.35	11.35	10.83	11.28	11.28	-0.53%	4,428,400
Jun 18, 2026	11.35	11.52	11.20	11.34	11.34	0.35%	2,903,029
Jun 17, 2026	11.47	11.60	11.21	11.30	11.30	-2.59%	3,491,218
Jun 16, 2026	11.47	11.65	11.25	11.60	11.60	0.52%	5,053,978
Jun 15, 2026	11.51	11.86	11.39	11.54	11.54	-	4,939,830
Jun 12, 2026	11.45	11.64	11.33	11.54	11.54	1.67%	4,421,816
Jun 11, 2026	11.29	11.48	11.16	11.35	11.35	-1.39%	4,195,500
Jun 10, 2026	11.51	11.53	11.27	11.51	11.51	0.44%	3,138,800
Jun 9, 2026	11.64	11.65	11.33	11.46	11.46	-1.63%	3,511,500
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