SHE:300485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	8.58	8.67	8.40	8.52	8.52	-1.73%	4,978,500
Jun 9, 2026	8.74	8.86	8.51	8.67	8.67	-0.12%	4,076,200
Jun 8, 2026	8.62	8.99	8.54	8.68	8.68	-2.80%	5,683,300
Jun 5, 2026	8.88	9.11	8.82	8.93	8.93	1.02%	6,754,800
Jun 4, 2026	8.74	9.05	8.70	8.84	8.84	1.61%	5,633,600
Jun 3, 2026	8.85	8.88	8.64	8.70	8.70	-1.81%	4,652,100
Jun 2, 2026	9.03	9.03	8.77	8.86	8.86	-2.21%	4,041,500
Jun 1, 2026	8.90	9.11	8.71	9.06	9.06	1.80%	5,310,600
May 29, 2026	8.73	9.05	8.69	8.90	8.90	1.95%	6,535,400
May 28, 2026	8.77	8.84	8.56	8.73	8.73	0.69%	4,685,516
May 27, 2026	8.75	8.80	8.45	8.67	8.67	0.58%	6,231,962
May 26, 2026	8.90	8.92	8.55	8.65	8.62	-2.70%	7,096,600
May 25, 2026	9.14	9.15	8.81	8.89	8.86	-2.41%	6,903,668
May 22, 2026	9.16	9.23	9.02	9.11	9.08	-0.11%	5,764,400
May 21, 2026	9.65	9.67	9.08	9.12	9.09	-5.49%	9,562,100
May 20, 2026	10.03	10.03	9.60	9.65	9.62	-3.88%	7,897,600
May 19, 2026	10.00	10.13	9.95	10.04	10.01	0.40%	3,461,700
May 18, 2026	10.16	10.20	9.93	10.00	9.97	-1.57%	4,291,800
May 15, 2026	10.34	10.40	10.10	10.16	10.12	-1.74%	5,023,700
May 14, 2026	10.53	10.58	10.34	10.34	10.30	-1.62%	4,778,600
May 13, 2026	10.61	10.65	10.46	10.51	10.47	-0.47%	4,349,300
May 12, 2026	10.89	11.00	10.55	10.56	10.52	-3.30%	8,067,000
May 11, 2026	10.72	10.93	10.61	10.92	10.88	1.87%	9,098,099
May 8, 2026	10.82	10.83	10.68	10.72	10.68	-0.56%	5,032,700
May 7, 2026	10.93	11.00	10.70	10.78	10.74	-1.28%	7,041,400
May 6, 2026	10.92	11.11	10.83	10.92	10.88	0.09%	6,765,500
Apr 30, 2026	10.95	11.13	10.85	10.91	10.87	-0.82%	6,514,000
Apr 29, 2026	11.23	11.36	10.81	11.00	10.96	-4.10%	13,149,290
Apr 28, 2026	11.46	12.14	11.43	11.47	11.43	-0.43%	12,394,200
Apr 27, 2026	11.34	11.55	11.30	11.52	11.48	1.32%	6,555,493
Apr 24, 2026	11.56	11.56	11.22	11.37	11.33	-1.22%	6,331,100
Apr 23, 2026	11.77	11.77	11.45	11.51	11.47	-2.37%	8,046,900
Apr 22, 2026	11.63	11.85	11.55	11.79	11.75	0.51%	7,935,200
Apr 21, 2026	12.00	12.04	11.65	11.73	11.69	-2.33%	9,926,300
Apr 20, 2026	11.92	12.28	11.89	12.01	11.97	0.67%	12,884,800
Apr 17, 2026	12.00	12.35	11.78	11.93	11.89	-1.32%	14,749,300
Apr 16, 2026	11.59	12.25	11.48	12.09	12.05	3.33%	32,801,100
Apr 15, 2026	11.29	11.81	11.07	11.70	11.66	5.60%	30,404,810
Apr 14, 2026	11.28	11.28	10.81	11.08	11.04	-0.72%	15,376,490
Apr 13, 2026	11.37	11.48	11.08	11.16	11.12	-2.53%	16,490,200
Apr 10, 2026	11.71	11.92	11.38	11.45	11.41	-3.54%	28,813,530
Apr 9, 2026	11.42	12.90	11.37	11.87	11.83	4.03%	43,707,620
Apr 8, 2026	11.70	11.80	11.36	11.41	11.37	-2.48%	20,623,180
Apr 7, 2026	11.36	11.71	10.85	11.70	11.66	3.72%	21,595,270
Apr 3, 2026	11.72	11.96	11.28	11.28	11.24	-3.75%	21,497,630
Apr 2, 2026	11.30	12.15	11.19	11.72	11.68	3.17%	31,830,790
Apr 1, 2026	10.95	11.45	10.82	11.36	11.32	5.09%	15,435,900
Mar 31, 2026	10.90	11.13	10.81	10.81	10.77	-1.28%	7,627,900
Mar 30, 2026	10.78	11.04	10.73	10.95	10.91	1.39%	6,767,200
Mar 27, 2026	10.20	10.84	10.17	10.80	10.76	5.16%	8,514,100