SHE:300447 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.70	15.70	14.90	15.05	-	-1.63%	1,898,000
Jun 10, 2026	15.66	15.78	15.04	15.30	15.30	-2.92%	5,650,500
Jun 9, 2026	15.70	15.81	15.42	15.76	15.76	1.03%	4,389,800
Jun 8, 2026	15.90	16.29	15.41	15.60	15.60	-5.63%	7,495,430
Jun 5, 2026	16.13	16.76	16.04	16.53	16.53	2.04%	7,698,800
Jun 4, 2026	16.01	16.56	15.97	16.20	16.20	-0.31%	6,270,100
Jun 3, 2026	15.90	16.50	15.61	16.25	16.25	2.72%	6,890,600
Jun 2, 2026	15.91	16.05	15.40	15.82	15.82	-0.75%	4,989,700
Jun 1, 2026	15.68	16.16	15.68	15.94	15.94	1.66%	4,751,757
May 29, 2026	16.82	16.82	15.60	15.68	15.68	-5.60%	6,628,894
May 28, 2026	16.15	16.81	16.15	16.61	16.61	2.03%	5,161,300
May 27, 2026	16.76	16.90	16.18	16.28	16.28	-2.92%	5,345,520
May 26, 2026	17.24	17.24	16.53	16.77	16.77	-2.73%	6,732,520
May 25, 2026	17.89	18.08	17.00	17.24	17.24	-2.21%	7,279,660
May 22, 2026	17.43	17.73	17.14	17.63	17.63	2.14%	5,682,560
May 21, 2026	18.30	18.42	17.24	17.26	17.26	-5.42%	8,384,683
May 20, 2026	18.48	18.70	18.10	18.25	18.25	-2.30%	6,363,195
May 19, 2026	18.79	18.94	18.26	18.68	18.68	-1.99%	8,473,973
May 18, 2026	18.97	19.30	18.78	19.06	19.06	0.16%	7,082,610
May 15, 2026	19.49	19.64	18.90	19.03	19.03	-2.36%	8,421,282
May 14, 2026	20.50	20.58	19.40	19.49	19.49	-4.88%	12,811,540
May 13, 2026	20.50	20.57	20.15	20.49	20.49	-1.25%	10,433,040
May 12, 2026	20.30	20.78	20.16	20.75	20.75	1.82%	14,396,370
May 11, 2026	20.45	20.75	20.22	20.38	20.38	0.59%	12,077,810
May 8, 2026	19.47	20.38	19.41	20.26	20.26	3.05%	12,490,160
May 7, 2026	19.30	19.70	19.19	19.66	19.66	2.18%	8,836,540
May 6, 2026	19.28	19.70	19.18	19.24	19.24	-0.05%	9,791,278
Apr 30, 2026	18.78	19.35	18.70	19.25	19.25	1.80%	8,163,000
Apr 29, 2026	19.13	19.21	18.90	18.91	18.91	-1.30%	8,259,400
Apr 28, 2026	19.69	19.69	19.02	19.16	19.16	-2.74%	9,222,800
Apr 27, 2026	20.26	20.26	18.77	19.76	19.70	-3.42%	13,607,870
Apr 24, 2026	20.71	21.06	20.24	20.46	20.40	-1.82%	11,423,700
Apr 23, 2026	21.62	21.97	20.69	20.84	20.78	-4.18%	16,224,820
Apr 22, 2026	20.90	21.90	20.79	21.75	21.68	1.59%	20,343,230
Apr 21, 2026	20.49	21.90	20.41	21.41	21.34	3.18%	21,120,990
Apr 20, 2026	20.30	20.78	20.10	20.75	20.69	3.49%	14,284,830
Apr 17, 2026	19.88	20.17	19.84	20.05	19.99	0.45%	7,975,970
Apr 16, 2026	19.92	20.08	19.76	19.96	19.90	-	7,789,820
Apr 15, 2026	20.06	20.36	19.87	19.96	19.90	-0.50%	12,480,010
Apr 14, 2026	19.46	20.07	19.34	20.06	20.00	3.51%	12,349,040
Apr 13, 2026	19.27	19.59	19.10	19.38	19.32	-0.72%	7,304,400
Apr 10, 2026	19.81	20.01	19.48	19.52	19.46	-1.56%	12,284,290
Apr 9, 2026	19.23	20.17	19.06	19.83	19.77	2.22%	16,376,780
Apr 8, 2026	19.16	19.45	19.03	19.40	19.34	3.74%	11,575,200
Apr 7, 2026	18.68	19.08	18.55	18.70	18.64	0.11%	7,831,284
Apr 3, 2026	18.77	19.15	18.39	18.68	18.62	0.65%	11,044,480
Apr 2, 2026	18.68	19.12	18.39	18.56	18.50	-0.70%	9,319,826
Apr 1, 2026	19.05	19.35	18.48	18.69	18.63	-1.32%	11,718,220
Mar 31, 2026	18.49	19.64	18.33	18.94	18.88	1.94%	18,351,110
Mar 30, 2026	17.65	18.58	17.56	18.58	18.52	3.57%	10,091,140