SHE:300414 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.22	12.22	11.87	11.95	11.95	-2.45%	5,966,110
Jun 16, 2026	12.14	12.32	12.03	12.25	12.25	0.99%	6,438,748
Jun 15, 2026	12.15	12.32	12.06	12.13	12.13	0.66%	5,884,640
Jun 12, 2026	11.92	12.29	11.89	12.05	12.05	2.21%	7,485,000
Jun 11, 2026	11.74	11.85	11.48	11.79	11.79	-0.67%	4,745,305
Jun 10, 2026	12.08	12.40	11.69	11.87	11.87	-2.70%	6,628,695
Jun 9, 2026	12.02	12.25	11.84	12.20	12.20	2.69%	5,721,500
Jun 8, 2026	12.10	12.47	11.74	11.88	11.88	-4.35%	7,405,320
Jun 5, 2026	11.92	12.82	11.68	12.42	12.42	4.11%	10,485,130
Jun 4, 2026	11.98	12.10	11.81	11.93	11.93	-1.08%	3,892,520
Jun 3, 2026	12.08	12.25	11.96	12.06	12.06	0.42%	5,016,248
Jun 2, 2026	12.07	12.21	11.92	12.01	12.01	-0.83%	4,438,681
Jun 1, 2026	11.82	12.25	11.80	12.11	12.11	1.42%	4,698,220
May 29, 2026	12.50	12.53	11.91	11.94	11.94	-4.33%	6,434,400
May 28, 2026	12.01	12.55	12.01	12.48	12.48	3.06%	7,024,661
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