SHE:300479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	14.14	14.25	13.90	14.05	-	-1.40%	911,800
Jun 15, 2026	14.31	14.52	14.08	14.25	14.25	0.14%	3,381,304
Jun 12, 2026	14.14	14.39	13.95	14.23	14.23	2.37%	3,495,300
Jun 11, 2026	13.94	14.14	13.67	13.90	13.90	-2.32%	3,758,700
Jun 10, 2026	14.43	14.56	13.97	14.23	14.23	-1.59%	3,385,700
Jun 9, 2026	14.50	14.79	14.20	14.46	14.46	1.26%	3,665,700
Jun 8, 2026	14.23	14.71	14.06	14.28	14.28	-2.53%	3,828,153
Jun 5, 2026	14.36	14.93	14.22	14.65	14.65	1.24%	3,510,235
Jun 4, 2026	14.60	14.73	14.35	14.47	14.47	-1.16%	3,065,700
Jun 3, 2026	14.88	14.98	14.52	14.64	14.64	-1.35%	3,482,975
Jun 2, 2026	15.22	15.31	14.61	14.84	14.84	-1.92%	3,443,008
Jun 1, 2026	14.70	15.42	14.58	15.13	15.13	3.35%	4,269,154
May 29, 2026	15.36	15.58	14.52	14.64	14.64	-4.06%	4,380,137
May 28, 2026	15.26	15.36	14.79	15.26	15.26	0.53%	4,454,807
May 27, 2026	15.65	15.72	14.98	15.18	15.18	-2.88%	4,236,733
May 26, 2026	15.89	16.05	15.33	15.63	15.63	-2.25%	4,963,800
May 25, 2026	16.44	16.48	15.84	15.99	15.99	-1.90%	4,786,319
May 22, 2026	16.34	16.46	15.97	16.30	16.30	1.24%	4,274,719
May 21, 2026	16.82	17.03	16.08	16.10	16.10	-4.00%	5,325,500
May 20, 2026	17.15	17.18	16.63	16.77	16.77	-2.67%	4,674,700
May 19, 2026	16.58	17.29	16.58	17.23	17.23	2.99%	7,142,370
May 18, 2026	16.60	16.82	16.33	16.73	16.73	1.58%	4,136,600
May 15, 2026	16.25	16.98	16.25	16.47	16.47	1.54%	7,358,145
May 14, 2026	16.90	17.09	16.20	16.22	16.22	-4.08%	8,054,085
May 13, 2026	17.11	17.11	16.39	16.91	16.91	-0.70%	12,947,460
May 12, 2026	17.55	17.55	17.00	17.03	17.03	-2.96%	5,070,262
May 11, 2026	17.62	17.70	17.35	17.55	17.55	0.40%	4,659,598
May 8, 2026	17.33	17.54	17.15	17.48	17.48	0.63%	4,543,090
May 7, 2026	17.26	17.41	17.13	17.37	17.37	0.87%	5,046,667
May 6, 2026	17.60	17.60	17.17	17.22	17.22	-0.52%	6,242,952
Apr 30, 2026	17.19	17.71	16.99	17.31	17.31	1.23%	4,497,274
Apr 29, 2026	16.85	17.23	16.77	17.10	17.10	0.94%	3,607,107
Apr 28, 2026	17.31	17.48	16.84	16.94	16.94	-3.09%	5,363,912
Apr 27, 2026	16.94	17.50	16.80	17.48	17.48	2.94%	8,622,648
Apr 24, 2026	18.18	18.30	16.32	16.98	16.98	-10.06%	16,744,330
Apr 23, 2026	19.31	19.31	18.77	18.88	18.88	-2.48%	4,154,146
Apr 22, 2026	19.25	19.36	19.05	19.36	19.36	0.36%	2,978,480
Apr 21, 2026	19.22	19.34	18.95	19.29	19.29	-0.10%	3,805,086
Apr 20, 2026	19.34	19.51	19.26	19.31	19.31	-0.16%	3,403,664
Apr 17, 2026	19.23	19.56	19.15	19.34	19.34	0.73%	3,703,600
Apr 16, 2026	18.78	19.29	18.77	19.20	19.20	2.40%	4,363,902
Apr 15, 2026	19.20	19.22	18.71	18.75	18.75	-1.32%	3,442,400
Apr 14, 2026	18.99	19.28	18.73	19.00	19.00	0.37%	4,001,807
Apr 13, 2026	18.75	18.94	18.43	18.93	18.93	1.83%	4,768,708
Apr 10, 2026	18.56	18.93	18.43	18.59	18.59	2.03%	5,744,836
Apr 9, 2026	18.74	18.74	18.18	18.22	18.22	-2.98%	3,455,200
Apr 8, 2026	18.28	18.79	18.26	18.78	18.78	5.03%	4,682,000
Apr 7, 2026	17.59	18.03	17.30	17.88	17.88	1.71%	2,886,100
Apr 3, 2026	18.09	18.39	17.54	17.58	17.58	-2.06%	4,067,382
Apr 2, 2026	18.33	18.37	17.78	17.95	17.95	-2.07%	2,879,260