SHE:300481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	13.56	14.28	13.56	14.09	-	0.79%	3,115,300
Jun 9, 2026	13.56	14.10	13.31	13.98	13.98	5.27%	9,741,850
Jun 8, 2026	13.55	14.02	13.18	13.28	13.28	-4.87%	10,764,140
Jun 5, 2026	13.70	14.23	13.08	13.96	13.96	1.09%	11,971,470
Jun 4, 2026	13.61	14.09	13.40	13.81	13.81	0.95%	7,565,563
Jun 3, 2026	13.93	14.12	13.54	13.68	13.68	-1.94%	9,392,421
Jun 2, 2026	14.55	14.63	13.60	13.95	13.95	-4.45%	12,695,760
Jun 1, 2026	14.30	14.83	14.21	14.60	14.60	0.90%	9,337,674
May 29, 2026	16.10	16.15	14.35	14.47	14.47	-10.01%	21,615,920
May 28, 2026	15.67	16.23	15.43	16.08	16.08	2.29%	16,543,460
May 27, 2026	16.32	16.54	15.55	15.72	15.72	-4.32%	16,703,630
May 26, 2026	15.96	16.69	15.73	16.43	16.43	2.24%	21,602,080
May 25, 2026	15.70	16.10	15.60	16.07	16.07	3.41%	18,220,330
May 22, 2026	15.16	15.66	14.77	15.54	15.54	3.39%	16,266,910
May 21, 2026	15.40	16.33	15.03	15.03	15.03	-0.60%	18,666,540
May 20, 2026	15.17	15.50	14.83	15.32	15.12	1.06%	13,868,750
May 19, 2026	15.12	15.41	15.08	15.16	14.96	-0.46%	8,826,838
May 18, 2026	14.90	15.28	14.76	15.23	15.03	1.87%	10,166,350
May 15, 2026	14.98	15.31	14.81	14.95	14.75	-0.07%	10,499,010
May 14, 2026	14.99	15.28	14.83	14.96	14.76	-	9,495,273
May 13, 2026	14.73	15.05	14.62	14.96	14.76	1.63%	6,884,010
May 12, 2026	15.06	15.07	14.65	14.72	14.53	-2.26%	6,083,450
May 11, 2026	14.78	15.16	14.78	15.06	14.86	2.17%	9,567,214
May 8, 2026	14.61	15.13	14.56	14.74	14.55	0.27%	8,816,233
May 7, 2026	14.51	14.92	14.26	14.70	14.51	1.17%	9,752,366
May 6, 2026	14.70	14.82	14.50	14.53	14.34	-0.48%	11,531,750
Apr 30, 2026	15.30	15.30	14.60	14.60	14.41	-4.89%	11,547,040
Apr 29, 2026	15.10	15.49	15.05	15.35	15.15	0.46%	7,213,410
Apr 28, 2026	15.10	15.49	15.07	15.28	15.08	-0.07%	7,098,462
Apr 27, 2026	14.99	15.47	14.82	15.29	15.09	2.00%	9,905,595
Apr 24, 2026	14.70	15.06	14.64	14.99	14.79	1.22%	8,423,350
Apr 23, 2026	15.00	15.17	14.75	14.81	14.62	-1.27%	7,181,214
Apr 22, 2026	15.08	15.59	14.93	15.00	14.80	-0.92%	8,701,142
Apr 21, 2026	14.71	15.28	14.71	15.14	14.94	2.30%	10,677,300
Apr 20, 2026	14.89	14.94	14.71	14.80	14.61	-0.54%	6,348,706
Apr 17, 2026	15.14	15.16	14.83	14.88	14.69	-1.78%	6,779,200
Apr 16, 2026	14.92	15.23	14.80	15.15	14.95	1.88%	8,685,377
Apr 15, 2026	15.61	15.65	14.86	14.87	14.68	-6.12%	13,884,580
Apr 14, 2026	15.81	15.94	15.65	15.84	15.63	0.51%	4,847,205
Apr 13, 2026	16.00	16.09	15.64	15.76	15.55	-1.99%	6,677,763
Apr 10, 2026	16.20	16.37	16.04	16.08	15.87	-0.31%	7,469,917
Apr 9, 2026	15.97	16.29	15.78	16.13	15.92	0.31%	6,986,054
Apr 8, 2026	15.72	16.14	15.51	16.08	15.87	3.68%	10,999,780
Apr 7, 2026	14.79	15.94	14.75	15.51	15.31	5.15%	10,209,910
Apr 3, 2026	14.90	14.97	14.57	14.75	14.56	-0.20%	5,357,773
Apr 2, 2026	15.00	15.11	14.61	14.78	14.59	-1.60%	5,156,472
Apr 1, 2026	14.98	15.09	14.88	15.02	14.82	1.69%	5,663,505
Mar 31, 2026	15.19	15.33	14.68	14.77	14.58	-3.21%	7,958,906
Mar 30, 2026	15.69	15.80	14.94	15.26	15.06	-4.98%	11,629,600
Mar 27, 2026	15.55	16.12	15.51	16.06	15.85	1.84%	4,240,684