SHE:300462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.17	12.20	11.95	12.04	12.04	-1.15%	1,855,900
Jun 4, 2026	12.52	12.71	12.16	12.18	12.18	-3.64%	1,953,100
Jun 3, 2026	12.91	12.91	12.50	12.64	12.64	-1.71%	1,235,900
Jun 2, 2026	13.06	13.25	12.70	12.86	12.86	0.08%	1,847,500
Jun 1, 2026	12.10	12.99	12.02	12.85	12.85	6.37%	2,273,001
May 29, 2026	12.41	12.43	12.07	12.08	12.08	-2.42%	2,025,500
May 28, 2026	12.61	12.84	12.15	12.38	12.38	-1.82%	2,179,800
May 27, 2026	12.95	13.08	12.61	12.61	12.61	-2.55%	2,403,600
May 26, 2026	13.00	13.08	12.66	12.94	12.94	-0.92%	2,394,100
May 25, 2026	13.49	13.57	12.97	13.06	13.06	-2.76%	2,410,800
May 22, 2026	12.93	13.54	12.93	13.43	13.43	3.87%	2,555,600
May 21, 2026	13.15	13.61	12.92	12.93	12.93	-1.67%	2,689,400
May 20, 2026	13.14	13.34	13.03	13.15	13.15	-1.13%	1,867,900
May 19, 2026	13.38	13.49	13.08	13.30	13.30	-0.52%	3,037,374
May 18, 2026	13.29	13.61	13.25	13.37	13.37	-0.82%	2,517,200
May 15, 2026	13.45	13.74	13.33	13.48	13.48	0.22%	1,795,574
May 14, 2026	13.74	13.74	13.42	13.45	13.45	-2.11%	1,871,306
May 13, 2026	13.85	13.85	13.65	13.74	13.74	-0.15%	1,820,800
May 12, 2026	14.39	14.39	13.65	13.76	13.76	-3.51%	2,950,899
May 11, 2026	13.91	14.34	13.88	14.26	14.26	2.66%	4,305,500
May 8, 2026	13.50	14.14	13.49	13.89	13.89	1.68%	4,277,600
May 7, 2026	13.41	13.66	13.22	13.66	13.66	1.94%	2,898,800
May 6, 2026	13.03	13.49	13.03	13.40	13.40	1.82%	3,912,400
Apr 30, 2026	13.24	13.39	12.95	13.16	13.16	-1.57%	3,810,200
Apr 29, 2026	13.26	13.45	13.00	13.37	13.37	-0.07%	4,179,200
Apr 28, 2026	13.79	14.05	13.20	13.38	13.38	-3.25%	3,918,000
Apr 27, 2026	13.14	13.97	13.06	13.83	13.83	2.37%	4,580,326
Apr 24, 2026	13.43	13.58	13.21	13.51	13.51	0.37%	2,995,388
Apr 23, 2026	12.80	13.75	12.66	13.46	13.46	4.91%	6,153,710
Apr 22, 2026	13.13	13.19	12.79	12.83	12.83	-2.21%	2,485,200
Apr 21, 2026	12.93	13.19	12.80	13.12	13.12	1.63%	2,103,300
Apr 20, 2026	12.80	13.02	12.70	12.91	12.91	0.16%	1,507,800
Apr 17, 2026	12.72	12.97	12.72	12.89	12.89	0.55%	1,272,700
Apr 16, 2026	12.90	12.90	12.65	12.82	12.82	-	1,970,500
Apr 15, 2026	12.88	12.98	12.70	12.82	12.82	-0.47%	1,689,710
Apr 14, 2026	12.95	13.03	12.77	12.88	12.88	-0.31%	1,820,400
Apr 13, 2026	13.26	13.49	12.79	12.92	12.92	-2.64%	4,871,300
Apr 10, 2026	13.19	13.55	13.19	13.27	13.27	0.76%	1,975,400
Apr 9, 2026	12.96	13.29	12.95	13.17	13.17	0.15%	1,867,800
Apr 8, 2026	12.84	13.24	12.84	13.15	13.15	4.12%	2,825,500
Apr 7, 2026	12.54	12.70	12.45	12.63	12.63	-0.47%	2,040,700
Apr 3, 2026	12.94	13.10	12.51	12.69	12.69	-1.86%	2,006,100
Apr 2, 2026	13.25	13.73	12.80	12.93	12.93	-4.01%	4,151,400
Apr 1, 2026	12.55	13.49	12.55	13.47	13.47	8.19%	6,484,400
Mar 31, 2026	12.79	12.92	12.35	12.45	12.45	-3.34%	4,296,800
Mar 30, 2026	12.70	12.99	12.63	12.88	12.88	0.39%	3,062,700
Mar 27, 2026	12.50	12.95	12.36	12.83	12.83	1.58%	2,852,300
Mar 26, 2026	13.02	13.29	12.57	12.63	12.63	-4.32%	4,984,300
Mar 25, 2026	12.90	13.20	12.66	13.20	13.20	3.21%	8,390,700
Mar 24, 2026	13.15	13.55	12.48	12.79	12.79	-2.66%	6,088,600