SHE:300446 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.54	15.77	15.39	15.48	-	-1.84%	5,471,500
Jun 10, 2026	15.80	16.19	15.64	15.77	15.77	-0.88%	9,526,600
Jun 9, 2026	15.54	16.06	15.30	15.91	15.91	3.04%	10,918,330
Jun 8, 2026	15.89	16.06	15.20	15.44	15.44	-4.04%	10,502,900
Jun 5, 2026	15.95	16.43	15.67	16.09	16.09	2.09%	10,591,610
Jun 4, 2026	15.95	16.08	15.67	15.76	15.76	-1.81%	6,900,550
Jun 3, 2026	16.08	16.29	15.97	16.05	16.05	-0.19%	7,551,926
Jun 2, 2026	16.35	16.38	15.89	16.08	16.08	-1.35%	6,319,590
Jun 1, 2026	16.22	16.54	16.16	16.30	16.30	0.56%	6,586,520
May 29, 2026	16.94	17.00	16.15	16.21	16.21	-4.59%	10,196,150
May 28, 2026	16.78	17.09	16.62	16.99	16.99	1.43%	8,242,426
May 27, 2026	17.28	17.45	16.60	16.75	16.75	-3.29%	10,321,190
May 26, 2026	17.50	17.59	17.05	17.32	17.32	-1.03%	10,850,830
May 25, 2026	17.97	18.07	17.30	17.50	17.50	-2.23%	9,114,700
May 22, 2026	17.70	18.00	17.56	17.90	17.90	1.53%	7,395,925
May 21, 2026	18.20	18.47	17.61	17.63	17.63	-2.76%	9,583,425
May 20, 2026	18.32	18.38	18.02	18.13	18.13	-1.73%	6,949,028
May 19, 2026	18.50	18.64	18.12	18.45	18.45	-0.86%	8,324,403
May 18, 2026	18.55	18.76	18.30	18.61	18.61	-	6,930,250
May 15, 2026	18.59	19.05	18.50	18.61	18.61	-0.32%	10,392,000
May 14, 2026	19.59	19.61	18.66	18.67	18.67	-4.06%	11,733,200
May 13, 2026	19.15	19.65	19.09	19.46	19.46	1.04%	8,998,039
May 12, 2026	19.79	19.79	19.17	19.26	19.26	-2.68%	11,111,620
May 11, 2026	20.05	20.12	19.67	19.79	19.79	-1.00%	13,355,330
May 8, 2026	19.49	20.04	19.37	19.99	19.99	2.36%	14,995,230
May 7, 2026	19.52	19.56	19.31	19.53	19.53	0.51%	8,758,416
May 6, 2026	18.99	19.72	18.86	19.43	19.43	2.32%	12,629,120
Apr 30, 2026	18.95	19.10	18.74	18.99	18.99	0.21%	8,965,500
Apr 29, 2026	18.60	19.07	18.51	18.95	18.95	1.45%	8,509,075
Apr 28, 2026	19.63	19.80	18.52	18.68	18.68	-5.70%	18,446,500
Apr 27, 2026	19.85	20.05	19.61	19.81	19.81	-0.70%	9,122,864
Apr 24, 2026	20.22	20.41	19.87	19.95	19.95	-2.30%	10,980,550
Apr 23, 2026	20.96	21.00	20.23	20.42	20.42	-3.41%	17,069,670
Apr 22, 2026	21.06	21.30	20.85	21.14	21.14	1.78%	22,168,630
Apr 21, 2026	21.00	21.00	20.65	20.77	20.77	-0.91%	11,681,600
Apr 20, 2026	20.53	21.12	20.53	20.96	20.96	2.24%	19,737,610
Apr 17, 2026	20.55	20.62	20.30	20.50	20.50	-0.24%	10,205,260
Apr 16, 2026	20.44	20.61	20.26	20.55	20.55	0.54%	11,424,310
Apr 15, 2026	20.51	20.98	20.42	20.44	20.44	-0.39%	15,731,850
Apr 14, 2026	20.45	20.52	19.99	20.52	20.52	-1.01%	19,668,740
Apr 13, 2026	20.50	20.92	20.36	20.73	20.73	1.02%	12,334,560
Apr 10, 2026	20.44	20.79	20.27	20.52	20.52	1.28%	12,788,300
Apr 9, 2026	20.21	20.57	20.03	20.26	20.26	-0.69%	12,065,060
Apr 8, 2026	19.74	20.40	19.74	20.40	20.40	5.48%	15,619,560
Apr 7, 2026	19.38	19.55	19.22	19.34	19.34	0.26%	6,656,000
Apr 3, 2026	19.82	19.85	19.28	19.29	19.29	-2.38%	6,668,312
Apr 2, 2026	20.05	20.14	19.62	19.76	19.76	-2.03%	8,927,407
Apr 1, 2026	20.50	20.58	19.97	20.17	20.17	0.10%	12,204,900
Mar 31, 2026	20.02	20.57	20.02	20.15	20.15	0.45%	14,734,500
Mar 30, 2026	19.61	20.12	19.55	20.06	20.06	0.60%	9,080,900