SHE:300482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	17.69	17.69	16.14	16.21	-	-3.05%	3,739,430
Jun 3, 2026	17.41	17.44	16.60	16.72	16.72	-3.96%	7,606,458
Jun 2, 2026	17.65	17.74	17.39	17.41	17.41	-1.02%	3,746,573
Jun 1, 2026	17.62	17.87	17.50	17.81	17.59	0.23%	3,397,469
May 29, 2026	17.69	17.87	17.55	17.77	17.55	0.62%	4,612,200
May 28, 2026	18.10	18.25	17.52	17.66	17.44	-3.07%	6,179,770
May 27, 2026	18.36	18.58	18.10	18.22	17.99	-2.46%	6,492,572
May 26, 2026	18.17	19.01	18.17	18.68	18.45	3.84%	10,011,970
May 25, 2026	18.10	18.44	17.97	17.99	17.77	0.22%	4,153,960
May 22, 2026	17.92	18.04	17.74	17.95	17.73	0.17%	3,092,971
May 21, 2026	18.12	18.29	17.88	17.92	17.70	-1.05%	5,000,223
May 20, 2026	18.35	18.48	17.96	18.11	17.89	-0.88%	4,174,503
May 19, 2026	18.28	18.43	18.10	18.27	18.04	0.55%	3,783,518
May 18, 2026	18.58	18.78	18.02	18.17	17.95	-2.21%	5,053,674
May 15, 2026	18.83	18.89	18.31	18.58	18.35	-0.91%	6,475,656
May 14, 2026	19.40	19.42	18.75	18.75	18.52	-3.85%	6,914,610
May 13, 2026	19.46	19.65	19.27	19.50	19.26	0.15%	5,689,241
May 12, 2026	20.01	20.08	19.44	19.47	19.23	-4.18%	10,326,840
May 11, 2026	19.05	20.41	19.00	20.32	20.07	6.22%	20,030,170
May 8, 2026	18.69	19.13	18.65	19.13	18.89	3.13%	8,368,438
May 7, 2026	18.45	18.65	18.38	18.55	18.32	1.09%	4,024,308
May 6, 2026	18.35	18.50	18.28	18.35	18.12	0.33%	3,952,442
Apr 30, 2026	18.60	18.65	18.23	18.29	18.06	-1.93%	4,853,416
Apr 29, 2026	18.55	18.78	18.52	18.65	18.42	-	4,842,827
Apr 28, 2026	18.52	18.88	18.41	18.65	18.42	0.70%	6,316,200
Apr 27, 2026	18.53	18.84	18.50	18.52	18.29	-0.86%	5,836,655
Apr 24, 2026	18.31	18.86	18.10	18.68	18.45	1.25%	11,187,750
Apr 23, 2026	17.80	18.67	17.78	18.45	18.22	5.85%	15,213,160
Apr 22, 2026	17.59	17.62	17.33	17.43	17.21	-1.08%	5,070,639
Apr 21, 2026	17.74	17.83	17.61	17.62	17.40	-0.62%	3,007,430
Apr 20, 2026	17.76	17.83	17.65	17.73	17.51	-0.28%	3,566,150
Apr 17, 2026	17.85	17.87	17.67	17.78	17.56	-0.73%	3,267,420
Apr 16, 2026	17.80	17.91	17.65	17.91	17.69	0.73%	3,828,728
Apr 15, 2026	17.88	17.93	17.73	17.78	17.56	0.11%	3,979,432
Apr 14, 2026	17.86	17.88	17.50	17.76	17.54	0.06%	5,751,998
Apr 13, 2026	17.80	17.88	17.72	17.75	17.53	-1.17%	3,605,148
Apr 10, 2026	17.96	18.14	17.87	17.96	17.74	0.79%	3,905,162
Apr 9, 2026	18.12	18.19	17.82	17.82	17.60	-2.36%	4,250,300
Apr 8, 2026	18.11	18.29	17.96	18.25	18.02	3.11%	5,247,332
Apr 7, 2026	17.82	17.92	17.66	17.70	17.48	-0.56%	3,899,100
Apr 3, 2026	18.61	18.67	17.78	17.80	17.58	-4.71%	7,214,625
Apr 2, 2026	18.73	18.88	18.60	18.68	18.45	-0.27%	4,189,260
Apr 1, 2026	18.57	18.78	18.38	18.73	18.50	2.13%	4,285,960
Mar 31, 2026	18.46	18.63	18.31	18.34	18.11	-0.76%	2,902,890
Mar 30, 2026	18.35	18.58	18.23	18.48	18.25	-0.54%	2,958,365
Mar 27, 2026	18.19	18.59	18.07	18.58	18.35	1.81%	4,037,725
Mar 26, 2026	18.71	18.74	18.23	18.25	18.02	-2.56%	4,680,046
Mar 25, 2026	18.70	18.88	18.64	18.73	18.50	0.43%	3,742,054
Mar 24, 2026	18.65	18.72	18.31	18.65	18.42	1.47%	4,483,535
Mar 23, 2026	19.50	19.50	18.38	18.38	18.15	-6.89%	10,053,310