SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.32	13.51	12.79	12.80	12.80	-3.61%	7,315,393
May 20, 2026	13.53	13.53	13.21	13.28	13.28	-1.92%	3,493,624
May 19, 2026	13.47	13.60	13.37	13.54	13.54	0.67%	2,762,177
May 18, 2026	13.50	13.54	13.29	13.45	13.45	-0.74%	3,942,849
May 15, 2026	13.73	13.82	13.42	13.55	13.55	-1.67%	4,875,768
May 14, 2026	13.95	13.99	13.69	13.78	13.78	-1.22%	5,297,270
May 13, 2026	13.98	14.10	13.90	13.95	13.95	-0.21%	3,923,839
May 12, 2026	14.15	14.19	13.97	13.98	13.98	-1.41%	3,997,195
May 11, 2026	14.13	14.19	13.97	14.18	14.18	0.57%	5,131,975
May 8, 2026	14.04	14.11	13.97	14.10	14.10	0.21%	3,509,978
May 7, 2026	14.07	14.12	13.97	14.07	14.07	0.21%	4,340,477
May 6, 2026	14.13	14.17	14.00	14.04	14.04	-0.50%	5,139,861
Apr 30, 2026	14.05	14.21	14.03	14.11	14.11	-	3,767,820
Apr 29, 2026	13.99	14.22	13.88	14.11	14.11	0.86%	4,274,200
Apr 28, 2026	14.10	14.16	13.87	13.99	13.99	-1.06%	4,714,665
Apr 27, 2026	13.80	14.17	13.73	14.14	14.14	2.02%	4,814,245
Apr 24, 2026	13.76	13.97	13.66	13.86	13.86	0.36%	6,437,767
Apr 23, 2026	14.14	14.40	13.66	13.81	13.81	-6.31%	15,209,000
Apr 22, 2026	14.52	14.74	14.45	14.74	14.74	1.45%	3,829,967
Apr 21, 2026	14.60	14.79	14.40	14.53	14.53	-0.75%	4,852,203
Apr 20, 2026	14.77	14.77	14.51	14.64	14.64	-0.81%	3,885,100
Apr 17, 2026	14.93	14.94	14.62	14.76	14.76	-1.40%	4,151,839
Apr 16, 2026	14.95	15.03	14.73	14.97	14.97	0.13%	4,804,842
Apr 15, 2026	14.75	15.10	14.60	14.95	14.95	2.12%	6,603,109
Apr 14, 2026	14.69	14.70	14.35	14.64	14.64	0.14%	4,558,908
Apr 13, 2026	14.89	14.89	14.46	14.62	14.62	-1.55%	5,187,672
Apr 10, 2026	14.71	15.06	14.66	14.85	14.85	1.09%	4,207,400
Apr 9, 2026	15.02	15.20	14.65	14.69	14.69	-2.72%	5,985,630
Apr 8, 2026	15.16	15.26	14.96	15.10	15.10	1.14%	6,095,100
Apr 7, 2026	14.80	15.10	14.53	14.93	14.93	0.54%	5,066,658
Apr 3, 2026	15.38	15.48	14.83	14.85	14.85	-3.45%	6,824,100
Apr 2, 2026	15.41	15.67	15.31	15.38	15.38	-0.65%	7,382,635
Apr 1, 2026	15.17	15.49	15.02	15.48	15.48	3.48%	6,767,600
Mar 31, 2026	15.10	15.34	14.95	14.96	14.96	-1.45%	5,307,997
Mar 30, 2026	14.80	15.29	14.80	15.18	15.18	2.08%	5,833,151
Mar 27, 2026	14.30	14.92	14.24	14.87	14.87	3.26%	5,181,335
Mar 26, 2026	14.50	14.70	14.21	14.40	14.40	-0.76%	3,942,727
Mar 25, 2026	14.38	14.52	14.28	14.51	14.51	1.26%	4,388,955
Mar 24, 2026	14.08	14.35	13.81	14.33	14.33	3.84%	6,365,025
Mar 23, 2026	14.55	14.55	13.66	13.80	13.80	-5.54%	7,971,414
Mar 20, 2026	15.03	15.13	14.61	14.61	14.61	-2.08%	4,452,508
Mar 19, 2026	15.30	15.35	14.90	14.92	14.92	-2.93%	4,074,743
Mar 18, 2026	15.20	15.42	15.00	15.37	15.37	1.86%	3,779,230
Mar 17, 2026	15.37	15.50	15.08	15.09	15.09	-1.31%	4,205,819
Mar 16, 2026	15.30	15.44	15.21	15.29	15.29	0.07%	4,233,068
Mar 13, 2026	15.30	15.51	15.22	15.28	15.28	0.07%	3,666,790
Mar 12, 2026	15.55	15.58	15.27	15.27	15.27	-1.80%	3,589,210
Mar 11, 2026	15.70	15.73	15.45	15.55	15.55	-0.96%	4,674,634
Mar 10, 2026	15.43	15.72	15.41	15.70	15.70	2.28%	4,278,150
Mar 9, 2026	15.15	15.39	15.06	15.35	15.35	-0.32%	4,794,920