SHE:300407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.69	13.45	12.34	13.30	13.30	6.74%	10,390,300
May 21, 2026	13.15	13.45	12.43	12.46	12.46	-5.25%	8,549,800
May 20, 2026	13.30	13.45	13.01	13.15	13.15	-2.30%	5,198,100
May 19, 2026	13.42	13.46	13.17	13.46	13.46	0.60%	5,228,163
May 18, 2026	13.17	13.46	13.01	13.38	13.38	0.98%	5,365,800
May 15, 2026	13.49	13.55	13.13	13.25	13.25	-1.34%	5,967,900
May 14, 2026	13.70	13.77	13.41	13.43	13.43	-1.97%	6,217,504
May 13, 2026	13.59	13.80	13.51	13.70	13.70	0.15%	7,277,867
May 12, 2026	13.70	13.89	13.61	13.68	13.68	-0.44%	8,197,600
May 11, 2026	13.60	13.87	13.54	13.74	13.74	0.88%	7,932,000
May 8, 2026	13.42	13.76	13.11	13.62	13.62	1.19%	11,960,100
May 7, 2026	13.50	13.55	13.24	13.46	13.46	0.22%	8,268,900
May 6, 2026	13.24	13.50	13.03	13.43	13.43	1.90%	8,753,100
Apr 30, 2026	13.14	13.38	12.87	13.18	13.18	0.53%	7,535,900
Apr 29, 2026	12.86	13.18	12.78	13.11	13.11	1.71%	5,107,368
Apr 28, 2026	13.06	13.18	12.73	12.89	12.89	-1.83%	5,937,778
Apr 27, 2026	12.73	13.27	12.51	13.13	13.13	2.34%	8,767,500
Apr 24, 2026	12.95	13.02	12.61	12.83	12.83	-1.84%	6,810,796
Apr 23, 2026	13.60	13.62	12.93	13.07	13.07	-2.68%	7,909,100
Apr 22, 2026	13.51	13.51	13.18	13.43	13.43	-0.07%	5,588,100
Apr 21, 2026	13.67	13.67	13.21	13.44	13.44	-1.47%	8,462,700
Apr 20, 2026	13.57	13.88	13.46	13.64	13.64	0.22%	10,231,020
Apr 17, 2026	13.16	13.80	13.05	13.61	13.61	2.79%	10,469,500
Apr 16, 2026	13.10	13.28	12.92	13.24	13.24	0.99%	6,367,204
Apr 15, 2026	12.94	13.50	12.82	13.11	13.11	0.85%	9,408,004
Apr 14, 2026	12.62	13.01	12.28	13.00	13.00	3.17%	10,364,700
Apr 13, 2026	12.77	12.77	12.24	12.60	12.60	-1.41%	14,755,450
Apr 10, 2026	12.73	13.10	12.73	12.78	12.78	0.95%	5,078,000
Apr 9, 2026	12.86	12.86	12.60	12.66	12.66	-1.71%	4,650,746
Apr 8, 2026	12.61	12.94	12.58	12.88	12.88	4.80%	6,128,000
Apr 7, 2026	12.33	12.48	12.20	12.29	12.29	0.16%	6,273,300
Apr 3, 2026	13.20	13.20	12.25	12.27	12.27	-5.18%	8,302,400
Apr 2, 2026	12.92	13.50	12.83	12.94	12.94	-0.31%	8,322,404
Apr 1, 2026	13.06	13.23	12.74	12.98	12.98	0.15%	9,579,755
Mar 31, 2026	12.57	13.29	12.46	12.96	12.96	3.18%	9,502,500
Mar 30, 2026	12.52	12.68	12.29	12.56	12.56	-0.55%	5,595,600
Mar 27, 2026	12.30	12.70	12.24	12.63	12.63	1.85%	4,675,900
Mar 26, 2026	12.58	12.82	12.32	12.40	12.40	-2.13%	6,435,000
Mar 25, 2026	12.60	12.76	12.46	12.67	12.67	-0.55%	8,539,396
Mar 24, 2026	12.34	12.78	12.08	12.74	12.74	8.43%	11,044,100
Mar 23, 2026	12.64	12.65	11.64	11.75	11.75	-7.92%	13,583,000
Mar 20, 2026	13.39	13.69	12.69	12.76	12.76	-4.92%	10,852,300
Mar 19, 2026	13.62	13.67	13.33	13.42	13.42	-2.26%	5,622,900
Mar 18, 2026	13.35	13.77	13.35	13.73	13.73	2.92%	6,522,300
Mar 17, 2026	14.00	14.05	13.30	13.34	13.34	-4.44%	7,130,600
Mar 16, 2026	13.92	13.97	13.57	13.96	13.96	0.36%	5,793,300
Mar 13, 2026	14.15	14.26	13.86	13.91	13.91	-1.42%	5,976,824
Mar 12, 2026	14.49	14.54	14.01	14.11	14.11	-2.49%	7,997,700
Mar 11, 2026	14.63	14.68	14.34	14.47	14.47	-0.62%	8,350,604
Mar 10, 2026	14.40	14.58	14.25	14.56	14.56	1.11%	10,386,850