SHE:300494 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	8.95	9.19	8.87	9.12	9.12	1.45%	16,108,003
Jun 18, 2026	8.94	9.22	8.64	8.99	8.99	1.01%	10,121,234
Jun 17, 2026	9.08	9.17	8.83	8.90	8.90	-2.73%	9,897,100
Jun 16, 2026	9.20	9.31	9.07	9.15	9.15	-0.92%	7,542,800
Jun 15, 2026	9.28	9.38	9.11	9.24	9.24	-	9,910,024
Jun 12, 2026	9.35	9.49	9.18	9.24	9.24	-0.43%	10,557,860
Jun 11, 2026	9.21	9.35	8.93	9.28	9.27	-0.32%	11,911,500
Jun 10, 2026	9.50	9.70	9.14	9.31	9.30	-2.72%	10,847,050
Jun 9, 2026	9.54	9.66	9.28	9.57	9.56	0.21%	11,828,438
Jun 8, 2026	9.24	9.75	9.18	9.55	9.54	1.49%	20,267,142
Jun 5, 2026	8.95	9.49	8.95	9.41	9.40	5.38%	17,244,220
Jun 4, 2026	9.10	9.10	8.83	8.93	8.93	-1.87%	7,509,940
Jun 3, 2026	9.40	9.40	9.05	9.10	9.10	-2.88%	10,129,360
Jun 2, 2026	9.56	9.64	9.25	9.37	9.36	-2.29%	6,624,220
Jun 1, 2026	9.35	9.68	9.29	9.59	9.58	3.12%	8,603,180
May 29, 2026	9.43	9.53	9.24	9.30	9.29	-1.80%	6,773,800
May 28, 2026	9.40	9.53	9.21	9.47	9.46	0.53%	7,965,137
May 27, 2026	9.69	9.82	9.39	9.42	9.41	-2.08%	8,054,558
May 26, 2026	9.86	9.87	9.48	9.62	9.61	-2.83%	9,186,143
May 25, 2026	10.04	10.13	9.63	9.90	9.89	-1.69%	15,674,380
May 22, 2026	10.11	10.18	9.95	10.07	10.06	0.10%	6,522,108
May 21, 2026	10.48	10.56	10.06	10.06	10.05	-3.82%	9,396,840
May 20, 2026	10.70	10.71	10.42	10.46	10.45	-3.15%	7,496,195
May 19, 2026	10.52	10.81	10.51	10.80	10.79	1.79%	7,809,478
May 18, 2026	10.54	10.65	10.43	10.61	10.60	-0.28%	7,562,120
May 15, 2026	10.78	10.92	10.58	10.64	10.63	-1.12%	9,079,035
May 14, 2026	11.21	11.29	10.76	10.76	10.75	-3.84%	11,478,360
May 13, 2026	11.05	11.22	11.05	11.19	11.18	0.72%	7,135,260
May 12, 2026	11.38	11.42	11.08	11.11	11.10	-2.29%	9,308,060
May 11, 2026	11.52	11.58	11.31	11.37	11.36	-1.56%	11,982,380
May 8, 2026	11.36	11.74	11.32	11.55	11.54	1.23%	14,922,020
May 7, 2026	11.18	11.49	11.10	11.41	11.40	2.24%	13,368,460
May 6, 2026	11.10	11.28	11.10	11.16	11.15	1.18%	9,434,688
Apr 30, 2026	11.18	11.27	10.96	11.03	11.02	-1.87%	10,261,260
Apr 29, 2026	11.10	11.31	11.05	11.24	11.23	1.26%	6,828,164
Apr 28, 2026	11.27	11.39	11.04	11.10	11.09	-1.86%	7,698,889
Apr 27, 2026	11.08	11.34	10.92	11.31	11.30	0.98%	10,503,540
Apr 24, 2026	11.23	11.30	10.80	11.20	11.19	-5.17%	23,671,880
Apr 23, 2026	11.80	11.93	11.71	11.81	11.80	-0.34%	10,186,580
Apr 22, 2026	11.89	11.89	11.69	11.85	11.84	-1.00%	9,562,380
Apr 21, 2026	11.81	12.16	11.81	11.97	11.96	0.84%	13,776,380
Apr 20, 2026	11.79	11.94	11.74	11.87	11.86	0.34%	8,406,000
Apr 17, 2026	11.86	11.94	11.71	11.83	11.82	-1.09%	10,010,820
Apr 16, 2026	11.65	12.08	11.62	11.96	11.95	2.93%	12,771,080
Apr 15, 2026	11.68	11.82	11.58	11.62	11.61	0.09%	8,899,560
Apr 14, 2026	11.71	11.76	11.45	11.61	11.60	0.52%	9,475,620
Apr 13, 2026	11.63	11.65	11.47	11.55	11.54	-1.62%	8,297,220
Apr 10, 2026	11.81	11.90	11.73	11.74	11.73	0.34%	7,912,440
Apr 9, 2026	11.70	12.02	11.65	11.70	11.69	-1.60%	11,789,780
Apr 8, 2026	11.38	11.92	11.37	11.89	11.88	6.92%	15,211,020