SHE:300410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.06	13.18	11.06	12.87	-	-2.94%	31,185,033
Jun 17, 2026	12.82	13.62	12.72	13.26	13.26	2.08%	60,635,610
Jun 16, 2026	12.15	13.50	11.65	12.99	12.99	10.08%	77,105,150
Jun 15, 2026	10.89	11.93	10.86	11.80	11.80	10.28%	53,746,090
Jun 12, 2026	11.06	12.10	10.62	10.70	10.70	-1.29%	58,915,780
Jun 11, 2026	10.99	11.24	10.67	10.84	10.84	-3.04%	35,432,110
Jun 10, 2026	11.41	11.69	11.00	11.18	11.18	-3.54%	37,998,260
Jun 9, 2026	11.52	12.11	11.39	11.59	11.59	2.29%	54,229,190
Jun 8, 2026	11.40	12.00	11.18	11.33	11.33	-5.66%	46,584,950
Jun 5, 2026	11.80	12.40	11.27	12.01	12.01	-1.15%	65,309,050
Jun 4, 2026	11.93	12.80	11.65	12.15	12.15	0.16%	65,777,820
Jun 3, 2026	12.40	12.72	11.94	12.13	12.13	-5.23%	73,738,670
Jun 2, 2026	11.42	12.97	11.10	12.80	12.80	8.94%	98,592,960
Jun 1, 2026	11.60	12.63	11.60	11.75	11.75	-2.33%	70,727,310
May 29, 2026	12.14	12.39	11.44	12.03	12.03	-2.35%	77,567,540
May 28, 2026	10.91	12.60	10.87	12.32	12.32	10.10%	77,634,990
May 27, 2026	11.82	12.09	11.06	11.19	11.19	-3.37%	53,546,180
May 26, 2026	11.50	12.00	11.30	11.58	11.58	2.03%	76,488,830
May 25, 2026	11.67	12.29	11.03	11.35	11.35	3.75%	80,730,310
May 22, 2026	9.79	11.37	9.79	10.94	10.94	12.90%	61,967,020
May 21, 2026	10.12	10.50	9.68	9.69	9.69	-4.44%	21,895,210
May 20, 2026	10.22	10.22	9.95	10.14	10.14	-1.17%	11,737,670
May 19, 2026	10.04	10.28	9.95	10.26	10.26	0.98%	16,270,540
May 18, 2026	10.02	10.33	10.00	10.16	10.16	0.30%	16,771,470
May 15, 2026	10.39	10.52	9.99	10.13	10.13	-3.34%	27,177,550
May 14, 2026	10.53	11.25	10.46	10.48	10.48	-0.19%	35,545,430
May 13, 2026	10.14	10.52	10.02	10.50	10.50	3.04%	23,811,800
May 12, 2026	10.20	10.22	9.91	10.19	10.19	-0.20%	15,498,880
May 11, 2026	10.06	10.32	10.01	10.21	10.21	1.49%	16,370,640
May 8, 2026	10.26	10.28	10.00	10.06	10.06	-2.90%	20,318,700
May 7, 2026	10.12	10.46	10.08	10.36	10.36	1.87%	22,273,190
May 6, 2026	10.06	10.33	10.01	10.17	10.17	2.52%	21,470,990
Apr 30, 2026	9.96	10.06	9.83	9.92	9.92	-0.90%	15,730,120
Apr 29, 2026	9.80	10.12	9.55	10.01	10.01	1.42%	22,100,000
Apr 28, 2026	9.86	9.99	9.79	9.87	9.87	-0.80%	14,680,500
Apr 27, 2026	9.58	9.98	9.49	9.95	9.95	3.22%	21,632,900
Apr 24, 2026	9.53	9.70	9.37	9.64	9.64	0.73%	19,239,410
Apr 23, 2026	9.90	9.97	9.48	9.57	9.57	-3.92%	34,126,540
Apr 22, 2026	9.97	10.15	9.90	9.96	9.96	-1.48%	31,331,280
Apr 21, 2026	9.78	10.15	9.65	10.11	10.11	2.43%	39,616,630
Apr 20, 2026	9.79	10.02	9.60	9.87	9.87	0.61%	40,422,620
Apr 17, 2026	9.60	10.35	9.54	9.81	9.81	1.87%	60,580,010
Apr 16, 2026	8.97	9.82	8.97	9.63	9.63	7.24%	61,248,350
Apr 15, 2026	8.91	9.15	8.74	8.98	8.98	1.70%	25,808,380
Apr 14, 2026	8.68	8.84	8.60	8.83	8.83	1.96%	13,848,880
Apr 13, 2026	8.60	8.79	8.54	8.66	8.66	0.23%	14,012,500
Apr 10, 2026	8.54	8.84	8.51	8.64	8.64	1.53%	18,847,750
Apr 9, 2026	8.28	8.78	8.21	8.51	8.51	2.04%	21,177,070
Apr 8, 2026	8.13	8.36	8.06	8.34	8.34	5.57%	11,318,470
Apr 7, 2026	7.63	7.97	7.63	7.90	7.90	3.81%	12,029,000