SHE:300407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.39	11.68	11.23	11.46	11.46	-1.12%	4,881,400
Jun 10, 2026	11.65	11.71	11.12	11.59	11.59	-1.19%	6,934,700
Jun 9, 2026	12.05	12.23	11.61	11.73	11.73	-1.84%	5,814,301
Jun 8, 2026	11.82	12.54	11.73	11.95	11.95	-1.73%	8,130,400
Jun 5, 2026	11.78	12.46	11.61	12.16	12.16	3.14%	7,641,101
Jun 4, 2026	12.04	12.10	11.49	11.79	11.79	-2.16%	6,507,400
Jun 3, 2026	12.26	12.35	11.90	12.05	12.05	-1.79%	4,784,268
Jun 2, 2026	12.41	12.53	11.96	12.27	12.27	-1.52%	6,692,200
Jun 1, 2026	12.38	12.73	12.18	12.46	12.46	0.56%	6,338,700
May 29, 2026	12.99	13.11	12.23	12.39	12.39	-4.84%	9,856,700
May 28, 2026	13.12	13.37	12.74	13.02	13.02	-0.69%	6,472,813
May 27, 2026	13.38	13.52	13.00	13.11	13.11	-2.89%	6,563,200
May 26, 2026	13.63	14.02	13.25	13.50	13.50	-0.95%	9,156,300
May 25, 2026	13.30	13.78	13.22	13.63	13.63	2.48%	10,724,800
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