SHE:300493 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.31	14.78	14.11	14.60	14.60	1.81%	14,452,600
Jun 17, 2026	14.15	14.43	14.07	14.34	14.34	0.21%	12,396,072
Jun 16, 2026	14.00	14.35	13.77	14.31	14.31	2.43%	15,705,600
Jun 15, 2026	13.45	13.99	13.43	13.97	13.97	5.20%	14,228,265
Jun 12, 2026	13.63	14.03	13.23	13.28	13.28	-0.30%	13,206,610
Jun 11, 2026	13.50	13.69	13.20	13.32	13.32	-1.70%	12,204,760
Jun 10, 2026	14.00	14.18	13.41	13.57	13.55	-4.37%	14,989,700
Jun 9, 2026	14.26	14.32	13.92	14.19	14.17	0.35%	13,139,211
Jun 8, 2026	14.50	14.78	13.92	14.14	14.12	-6.48%	18,068,581
Jun 5, 2026	14.80	15.49	13.80	15.12	15.10	1.14%	28,402,800
Jun 4, 2026	14.55	15.04	14.37	14.95	14.93	1.42%	17,616,510
Jun 3, 2026	15.02	15.35	14.63	14.74	14.72	-1.86%	20,095,970
Jun 2, 2026	15.27	15.47	14.88	15.02	15.00	-2.15%	18,805,720
Jun 1, 2026	15.59	15.95	15.34	15.35	15.33	-1.98%	21,525,270
May 29, 2026	17.85	17.85	15.54	15.66	15.64	-12.90%	44,187,460
May 28, 2026	18.30	18.30	17.48	17.98	17.95	-3.02%	39,672,320
May 27, 2026	18.02	18.62	17.82	18.54	18.51	2.04%	51,666,760
May 26, 2026	17.60	18.19	17.33	18.17	18.14	2.19%	47,681,110
May 25, 2026	16.99	17.80	16.99	17.78	17.75	4.65%	34,803,120
May 22, 2026	16.66	17.00	16.40	16.99	16.96	2.97%	17,199,310
May 21, 2026	17.15	17.49	16.45	16.50	16.48	-3.23%	25,707,350
May 20, 2026	17.13	17.20	16.90	17.05	17.02	-1.33%	16,916,920
May 19, 2026	16.72	17.30	16.61	17.28	17.25	2.37%	23,071,430
May 18, 2026	16.36	17.10	16.28	16.88	16.86	3.05%	20,071,670
May 15, 2026	16.72	16.91	16.24	16.38	16.36	-1.03%	15,792,690
May 14, 2026	17.05	17.15	16.53	16.55	16.53	-2.24%	15,058,190
May 13, 2026	16.58	16.98	16.45	16.93	16.91	1.14%	16,393,830
May 12, 2026	17.08	17.12	16.66	16.74	16.72	-2.96%	17,575,200
May 11, 2026	16.90	17.38	16.76	17.25	17.22	2.99%	25,114,700
May 8, 2026	16.78	16.86	16.60	16.75	16.73	-0.77%	13,976,000
May 7, 2026	16.70	16.90	16.48	16.88	16.86	1.81%	16,563,320
May 6, 2026	16.45	16.94	16.39	16.58	16.56	2.41%	20,304,040
Apr 30, 2026	15.91	16.23	15.87	16.19	16.17	1.57%	11,800,480
Apr 29, 2026	15.65	16.05	15.61	15.94	15.92	1.01%	9,979,797
Apr 28, 2026	16.20	16.29	15.65	15.78	15.76	-2.11%	12,243,380
Apr 27, 2026	15.80	16.23	15.65	16.12	16.10	2.48%	12,383,120
Apr 24, 2026	15.86	15.95	15.50	15.73	15.71	-0.88%	8,065,918
Apr 23, 2026	16.20	16.29	15.75	15.87	15.85	-1.61%	10,690,400
Apr 22, 2026	15.88	16.17	15.80	16.13	16.11	1.26%	8,886,190
Apr 21, 2026	16.23	16.23	15.75	15.93	15.91	-1.85%	9,222,050
Apr 20, 2026	16.09	16.36	16.06	16.23	16.21	1.12%	9,515,256
Apr 17, 2026	15.90	16.13	15.81	16.05	16.03	0.31%	8,410,700
Apr 16, 2026	15.76	16.07	15.73	16.00	15.98	1.72%	9,755,800
Apr 15, 2026	16.06	16.15	15.67	15.73	15.71	-1.81%	8,469,750
Apr 14, 2026	15.92	16.15	15.85	16.02	16.00	1.59%	9,413,708
Apr 13, 2026	15.65	15.88	15.58	15.77	15.75	-0.13%	7,051,014
Apr 10, 2026	15.77	16.07	15.76	15.79	15.77	1.28%	10,111,520
Apr 9, 2026	15.67	15.74	15.53	15.59	15.57	-1.89%	9,751,285
Apr 8, 2026	15.11	15.94	15.11	15.89	15.87	7.44%	15,804,870
Apr 7, 2026	14.65	14.88	14.63	14.79	14.77	1.30%	5,619,623