SHE:300463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	9.03	9.13	8.72	8.83	-	-2.86%	7,201,154
Jun 5, 2026	9.07	9.17	8.96	9.09	9.09	0.89%	5,600,535
Jun 4, 2026	9.20	9.27	8.95	9.01	9.01	-2.49%	7,323,164
Jun 3, 2026	9.44	9.46	9.21	9.24	9.24	-2.22%	4,549,800
Jun 2, 2026	9.60	9.62	9.43	9.45	9.45	-1.87%	3,803,036
Jun 1, 2026	9.44	9.63	9.38	9.63	9.63	1.90%	5,209,100
May 29, 2026	9.37	9.52	9.36	9.45	9.45	0.43%	5,302,482
May 28, 2026	9.42	9.49	9.25	9.41	9.41	-0.42%	4,892,800
May 27, 2026	9.57	9.63	9.27	9.45	9.45	-1.66%	8,088,771
May 26, 2026	9.79	9.84	9.52	9.61	9.61	-1.94%	6,655,078
May 25, 2026	9.78	9.93	9.72	9.80	9.80	-0.51%	5,180,949
May 22, 2026	9.89	9.92	9.74	9.85	9.85	-0.30%	6,926,709
May 21, 2026	10.20	10.27	9.86	9.88	9.88	-3.14%	12,724,750
May 20, 2026	10.27	10.28	10.09	10.20	10.20	-1.16%	5,865,121
May 19, 2026	10.22	10.37	10.22	10.32	10.32	0.58%	4,552,194
May 18, 2026	10.35	10.37	10.16	10.26	10.26	-0.77%	6,027,610
May 15, 2026	10.51	10.58	10.25	10.34	10.34	-1.62%	9,467,768
May 14, 2026	10.75	10.75	10.50	10.51	10.51	-2.32%	7,898,977
May 13, 2026	10.86	10.89	10.71	10.76	10.76	-0.83%	7,057,504
May 12, 2026	11.11	11.12	10.80	10.85	10.85	-3.30%	12,096,000
May 11, 2026	10.83	11.34	10.72	11.22	11.22	4.66%	22,092,690
May 8, 2026	10.46	10.78	10.43	10.72	10.72	2.58%	10,159,490
May 7, 2026	10.55	10.59	10.44	10.45	10.45	-0.85%	4,844,136
May 6, 2026	10.52	10.58	10.49	10.54	10.54	0.48%	6,851,200
Apr 30, 2026	10.64	10.64	10.44	10.49	10.49	-0.94%	5,589,200
Apr 29, 2026	10.37	10.60	10.34	10.59	10.59	1.53%	6,833,577
Apr 28, 2026	10.40	10.58	10.37	10.43	10.43	0.29%	5,643,005
Apr 27, 2026	10.39	10.45	10.29	10.40	10.40	0.10%	4,498,874
Apr 24, 2026	10.50	10.54	10.39	10.39	10.39	-1.24%	6,031,812
Apr 23, 2026	10.61	10.63	10.45	10.52	10.52	-0.94%	5,147,955
Apr 22, 2026	10.58	10.64	10.55	10.62	10.62	0.09%	3,420,201
Apr 21, 2026	10.66	10.74	10.56	10.61	10.61	-0.56%	3,774,911
Apr 20, 2026	10.67	10.71	10.57	10.67	10.67	0.19%	4,125,082
Apr 17, 2026	10.83	10.84	10.61	10.65	10.65	-1.93%	7,023,900
Apr 16, 2026	10.83	10.86	10.74	10.86	10.86	0.37%	4,356,200
Apr 15, 2026	10.84	10.90	10.78	10.82	10.82	0.28%	5,142,882
Apr 14, 2026	10.87	10.87	10.66	10.79	10.79	-	4,792,900
Apr 13, 2026	10.85	10.85	10.68	10.79	10.79	-0.83%	5,726,318
Apr 10, 2026	10.88	11.04	10.83	10.88	10.88	0.74%	6,310,300
Apr 9, 2026	10.99	11.11	10.78	10.80	10.80	-2.17%	6,690,941
Apr 8, 2026	10.92	11.06	10.90	11.04	11.04	2.32%	6,567,097
Apr 7, 2026	10.65	10.90	10.57	10.79	10.79	1.70%	5,058,100
Apr 3, 2026	11.00	11.03	10.58	10.61	10.61	-3.81%	6,328,800
Apr 2, 2026	11.05	11.16	10.96	11.03	11.03	-0.18%	7,399,936
Apr 1, 2026	10.90	11.08	10.77	11.05	11.05	3.08%	8,051,900
Mar 31, 2026	10.89	11.01	10.70	10.72	10.72	-1.65%	4,891,000
Mar 30, 2026	10.74	10.93	10.69	10.90	10.90	0.65%	5,492,300
Mar 27, 2026	10.50	10.84	10.47	10.83	10.83	2.17%	5,379,097
Mar 26, 2026	10.72	10.82	10.56	10.60	10.60	-1.21%	5,279,656
Mar 25, 2026	10.71	10.80	10.68	10.73	10.73	0.37%	4,953,697