SHE:300414 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.71	12.71	12.01	12.10	-	-0.08%	3,299,149
May 27, 2026	12.40	12.55	11.97	12.11	12.11	-2.18%	6,559,452
May 26, 2026	12.58	12.63	12.12	12.38	12.38	-2.06%	6,910,642
May 25, 2026	12.95	13.07	12.46	12.64	12.64	-1.63%	5,715,692
May 22, 2026	12.71	12.95	12.56	12.85	12.85	2.07%	4,843,188
May 21, 2026	13.33	13.35	12.57	12.59	12.59	-4.69%	8,340,770
May 20, 2026	13.32	13.36	13.05	13.21	13.21	-1.71%	5,305,770
May 19, 2026	13.36	13.47	13.14	13.44	13.44	0.37%	6,063,555
May 18, 2026	13.26	13.49	13.18	13.39	13.39	0.15%	5,946,665
May 15, 2026	13.48	13.76	13.26	13.37	13.37	-0.74%	8,396,614
May 14, 2026	14.10	14.11	13.35	13.47	13.47	-3.44%	11,300,680
May 13, 2026	13.90	14.05	13.71	13.95	13.95	-0.36%	11,626,650
May 12, 2026	14.81	14.83	13.70	14.00	14.00	-7.53%	26,125,720
May 11, 2026	14.98	15.14	14.71	15.14	15.14	1.34%	17,479,900
May 8, 2026	14.50	14.94	14.33	14.94	14.94	2.82%	14,553,530
May 7, 2026	14.54	14.57	14.38	14.53	14.53	0.28%	7,145,790
May 6, 2026	14.26	14.60	14.26	14.49	14.49	1.97%	10,311,570
Apr 30, 2026	14.10	14.33	14.01	14.21	14.21	1.07%	7,514,964
Apr 29, 2026	14.16	14.22	14.04	14.06	14.06	-0.64%	8,227,601
Apr 28, 2026	14.35	14.59	14.04	14.15	14.15	-1.94%	9,224,789
Apr 27, 2026	14.48	14.60	14.10	14.43	14.43	-1.84%	11,350,670
Apr 24, 2026	14.48	14.75	14.31	14.70	14.70	1.52%	13,668,900
Apr 23, 2026	14.76	14.99	14.40	14.48	14.48	1.33%	16,938,450
Apr 22, 2026	14.23	14.35	14.12	14.29	14.29	-0.14%	7,079,152
Apr 21, 2026	14.45	14.57	14.17	14.31	14.31	-1.78%	8,474,793
Apr 20, 2026	14.30	14.64	14.30	14.57	14.57	1.96%	9,897,589
Apr 17, 2026	14.11	14.37	14.01	14.29	14.29	0.78%	8,114,800
Apr 16, 2026	13.84	14.23	13.76	14.18	14.18	2.38%	8,082,247
Apr 15, 2026	14.04	14.28	13.82	13.85	13.85	-1.28%	7,521,084
Apr 14, 2026	13.99	14.03	13.78	14.03	14.03	1.74%	7,573,826
Apr 13, 2026	13.81	13.92	13.72	13.79	13.79	-1.22%	6,358,814
Apr 10, 2026	14.05	14.18	13.93	13.96	13.96	0.07%	9,183,737
Apr 9, 2026	14.00	14.11	13.84	13.95	13.95	-1.83%	7,478,580
Apr 8, 2026	13.83	14.21	13.82	14.21	14.21	4.72%	8,469,680
Apr 7, 2026	13.52	13.74	13.49	13.57	13.57	0.59%	4,302,680
Apr 3, 2026	13.63	13.72	13.35	13.49	13.49	-0.95%	5,824,546
Apr 2, 2026	13.80	13.91	13.51	13.62	13.62	-1.52%	6,042,945
Apr 1, 2026	14.02	14.05	13.70	13.83	13.83	0.58%	4,939,014
Mar 31, 2026	13.81	14.16	13.72	13.75	13.75	-0.94%	7,898,470
Mar 30, 2026	13.40	13.88	13.34	13.88	13.88	2.21%	7,278,080
Mar 27, 2026	13.40	13.64	13.33	13.58	13.58	0.74%	5,479,209
Mar 26, 2026	13.62	13.83	13.43	13.48	13.48	-1.25%	7,493,870
Mar 25, 2026	13.50	13.74	13.47	13.65	13.65	2.02%	7,995,036
Mar 24, 2026	13.15	13.39	12.93	13.38	13.38	4.78%	11,138,200
Mar 23, 2026	13.20	13.50	12.69	12.77	12.77	-5.48%	10,086,110
Mar 20, 2026	14.26	14.28	13.50	13.51	13.51	-3.84%	8,167,458
Mar 19, 2026	14.21	14.32	13.91	14.05	14.05	-2.23%	7,111,840
Mar 18, 2026	14.16	14.41	13.99	14.37	14.37	2.57%	7,943,392
Mar 17, 2026	14.62	14.65	14.00	14.01	14.01	-3.38%	8,569,040
Mar 16, 2026	14.18	14.50	14.15	14.50	14.50	1.83%	7,366,051