SHE:300430 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.21	5.41	5.15	5.17	5.17	-0.19%	16,890,440
May 28, 2026	5.05	5.40	5.02	5.18	5.18	1.37%	16,795,620
May 27, 2026	5.29	5.32	5.06	5.11	5.11	-4.84%	19,304,552
May 26, 2026	5.37	5.54	5.23	5.37	5.37	-	16,723,354
May 25, 2026	5.71	5.80	5.28	5.37	5.37	-5.62%	20,230,614
May 22, 2026	5.78	5.87	5.66	5.69	5.69	-2.57%	15,831,160
May 21, 2026	5.88	6.19	5.61	5.84	5.84	0.17%	28,234,160
May 20, 2026	6.00	6.00	5.82	5.83	5.83	-4.11%	17,104,546
May 19, 2026	5.78	6.17	5.77	6.08	6.08	4.11%	22,315,690
May 18, 2026	5.62	5.94	5.52	5.84	5.84	1.92%	21,659,154
May 15, 2026	6.20	6.24	5.71	5.73	5.73	-8.47%	33,723,006
May 14, 2026	6.75	6.78	6.26	6.26	6.26	-8.35%	37,648,360
May 13, 2026	6.79	6.97	6.77	6.83	6.83	0.29%	30,109,660
May 12, 2026	6.98	7.04	6.72	6.81	6.81	-6.58%	53,617,330
May 11, 2026	7.03	7.90	7.03	7.29	7.29	-16.30%	81,282,070
May 8, 2026	8.71	8.71	8.71	8.71	8.71	-20.02%	2,013,900
May 7, 2026	10.89	10.89	10.89	10.89	10.89	-19.99%	437,700
May 6, 2026	13.61	13.61	13.61	13.61	13.61	-19.99%	361,900
Apr 29, 2026	16.61	17.17	16.60	17.01	17.01	1.25%	4,828,800
Apr 28, 2026	17.42	17.43	16.66	16.80	16.80	-3.89%	6,268,320
Apr 27, 2026	17.00	17.49	16.77	17.48	17.48	2.40%	5,912,300
Apr 24, 2026	17.25	17.40	17.01	17.07	17.07	-1.78%	4,825,000
Apr 23, 2026	17.76	17.97	17.35	17.38	17.38	-2.19%	5,820,400
Apr 22, 2026	17.71	17.80	17.49	17.77	17.77	0.11%	4,847,780
Apr 21, 2026	18.09	18.10	17.62	17.75	17.75	-2.37%	7,258,218
Apr 20, 2026	18.07	18.28	18.00	18.18	18.18	0.50%	4,544,095
Apr 17, 2026	18.18	18.21	17.98	18.09	18.09	-0.71%	3,691,920
Apr 16, 2026	18.04	18.25	17.90	18.22	18.22	1.33%	4,617,510
Apr 15, 2026	18.39	18.42	17.91	17.98	17.98	-1.69%	5,018,985
Apr 14, 2026	18.19	18.32	18.04	18.29	18.29	1.39%	5,688,917
Apr 13, 2026	17.94	18.12	17.84	18.04	18.04	0.50%	3,735,990
Apr 10, 2026	17.89	18.26	17.89	17.95	17.95	0.67%	4,840,610
Apr 9, 2026	18.13	18.18	17.80	17.83	17.83	-2.46%	5,030,082
Apr 8, 2026	17.62	18.30	17.62	18.28	18.28	6.16%	7,777,020
Apr 7, 2026	16.96	17.30	16.96	17.22	17.22	1.53%	3,428,412
Apr 3, 2026	17.41	17.59	16.95	16.96	16.96	-3.25%	5,205,540
Apr 2, 2026	18.16	18.28	17.40	17.53	17.53	-2.23%	6,821,700
Apr 1, 2026	17.85	17.96	17.67	17.93	17.93	2.81%	5,635,500
Mar 31, 2026	17.76	18.06	17.44	17.44	17.44	-1.86%	4,443,800
Mar 30, 2026	17.51	17.82	17.45	17.77	17.77	-0.45%	4,770,000
Mar 27, 2026	17.39	17.91	17.35	17.85	17.85	0.73%	5,584,600
Mar 26, 2026	18.18	18.41	17.62	17.72	17.72	-2.48%	5,585,800
Mar 25, 2026	18.05	18.35	18.03	18.17	18.17	0.78%	5,802,269
Mar 24, 2026	17.86	18.05	17.52	18.03	18.03	2.97%	7,046,182
Mar 23, 2026	18.21	18.50	17.39	17.51	17.51	-7.06%	9,581,782
Mar 20, 2026	19.68	19.75	18.84	18.84	18.84	-3.73%	7,521,240
Mar 19, 2026	20.01	20.13	19.49	19.57	19.57	-3.36%	7,820,700
Mar 18, 2026	20.15	20.69	19.99	20.25	20.25	1.20%	7,617,220
Mar 17, 2026	20.66	20.94	19.96	20.01	20.01	-3.80%	10,499,230
Mar 16, 2026	20.82	21.29	20.59	20.80	20.80	-0.48%	14,105,140