SHE:300434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.00	10.00	9.80	9.84	9.84	-2.19%	8,535,300
Jun 1, 2026	9.87	10.08	9.78	10.06	10.06	1.93%	8,311,100
May 29, 2026	9.94	10.03	9.82	9.87	9.87	-0.80%	8,485,800
May 28, 2026	10.07	10.22	9.73	9.95	9.95	-1.00%	8,013,400
May 27, 2026	10.35	10.35	9.91	10.05	10.05	-2.24%	9,099,500
May 26, 2026	10.73	10.73	10.13	10.28	10.28	-3.93%	9,694,600
May 25, 2026	10.80	10.92	10.53	10.70	10.70	-0.93%	8,594,500
May 22, 2026	10.75	10.87	10.61	10.80	10.80	0.84%	7,314,700
May 21, 2026	11.09	11.18	10.67	10.71	10.71	-3.25%	9,926,364
May 20, 2026	11.11	11.19	10.89	11.07	11.07	-1.34%	9,168,800
May 19, 2026	11.23	11.41	11.08	11.22	11.22	-0.80%	8,853,400
May 18, 2026	11.52	11.60	11.15	11.31	11.31	-1.65%	10,068,700
May 15, 2026	11.33	11.66	11.28	11.50	11.50	1.50%	14,543,230
May 14, 2026	11.33	11.55	11.20	11.33	11.33	0.09%	17,200,800
May 13, 2026	11.50	11.71	11.16	11.32	11.32	-1.82%	25,391,150
May 12, 2026	11.77	11.80	11.41	11.53	11.53	-3.43%	17,137,400
May 11, 2026	11.58	11.98	11.41	11.94	11.94	2.93%	19,982,120
May 8, 2026	11.55	11.78	11.51	11.60	11.60	0.69%	13,166,000
May 7, 2026	11.53	11.65	11.44	11.52	11.52	0.26%	15,023,740
May 6, 2026	11.38	11.53	11.32	11.49	11.49	0.44%	18,764,440
Apr 30, 2026	11.31	11.73	11.27	11.44	11.44	1.15%	21,357,650
Apr 29, 2026	11.21	11.48	11.07	11.31	11.31	-0.18%	17,274,920
Apr 28, 2026	11.60	11.75	11.29	11.33	11.33	-2.83%	24,019,840
Apr 27, 2026	11.87	11.99	11.43	11.66	11.66	1.30%	40,689,740
Apr 24, 2026	11.80	12.39	11.30	11.51	11.51	10.99%	69,701,510
Apr 23, 2026	10.27	10.59	10.06	10.37	10.37	1.27%	11,431,200
Apr 22, 2026	10.18	10.25	10.08	10.24	10.24	0.59%	3,979,745
Apr 21, 2026	10.28	10.38	10.13	10.18	10.18	-1.17%	4,999,020
Apr 20, 2026	10.35	10.44	10.25	10.30	10.30	-0.48%	5,615,800
Apr 17, 2026	10.48	10.51	10.26	10.35	10.35	-1.71%	6,196,100
Apr 16, 2026	10.39	10.55	10.23	10.53	10.53	1.06%	9,739,356
Apr 15, 2026	10.26	10.51	10.16	10.42	10.42	2.46%	12,112,680
Apr 14, 2026	10.05	10.18	10.00	10.17	10.17	1.19%	4,474,900
Apr 13, 2026	10.10	10.14	9.99	10.05	10.05	-0.99%	5,016,400
Apr 10, 2026	10.17	10.30	10.03	10.15	10.15	-0.20%	7,640,580
Apr 9, 2026	10.28	10.51	10.10	10.17	10.17	-1.74%	9,651,100
Apr 8, 2026	10.40	10.64	10.27	10.35	10.35	0.19%	9,411,906
Apr 7, 2026	10.08	10.39	9.89	10.33	10.33	2.68%	9,115,540
Apr 3, 2026	10.31	10.43	10.06	10.06	10.06	-3.45%	9,926,240
Apr 2, 2026	10.21	10.53	10.18	10.42	10.42	1.46%	13,535,900
Apr 1, 2026	10.04	10.27	9.92	10.27	10.27	3.74%	10,089,200
Mar 31, 2026	9.91	10.13	9.90	9.90	9.90	-0.60%	5,928,280
Mar 30, 2026	9.83	10.08	9.76	9.96	9.96	0.40%	7,033,167
Mar 27, 2026	9.40	9.93	9.32	9.92	9.92	4.53%	7,912,196
Mar 26, 2026	9.51	9.75	9.44	9.49	9.49	-0.63%	4,508,900
Mar 25, 2026	9.55	9.61	9.48	9.55	9.55	0.10%	4,859,500
Mar 24, 2026	9.31	9.58	9.24	9.54	9.54	5.18%	8,038,866
Mar 23, 2026	9.61	9.61	9.01	9.07	9.07	-6.97%	8,295,978
Mar 20, 2026	10.07	10.17	9.74	9.75	9.75	-2.99%	5,557,694
Mar 19, 2026	10.20	10.26	10.02	10.05	10.05	-2.14%	4,327,180