SHE:300497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.30	15.68	15.22	15.39	15.39	0.59%	21,776,594
May 29, 2026	15.53	15.76	15.19	15.30	15.30	-1.29%	20,450,210
May 28, 2026	15.55	15.68	15.16	15.50	15.50	-	19,137,560
May 27, 2026	15.50	15.98	15.36	15.50	15.50	-0.26%	16,906,691
May 26, 2026	15.66	15.75	15.26	15.54	15.54	-1.89%	20,440,072
May 25, 2026	16.05	16.57	15.68	15.84	15.84	-0.88%	23,911,800
May 22, 2026	16.03	16.08	15.62	15.98	15.98	0.63%	17,669,451
May 21, 2026	16.34	16.71	15.85	15.88	15.88	-2.52%	25,755,795
May 20, 2026	15.85	16.55	15.61	16.29	16.29	-1.15%	30,396,964
May 19, 2026	16.55	16.75	16.35	16.48	16.48	-0.48%	21,352,950
May 18, 2026	16.76	16.79	16.15	16.56	16.56	-2.19%	32,772,464
May 15, 2026	16.43	17.41	16.42	16.93	16.93	4.12%	54,958,174
May 14, 2026	16.81	16.99	16.22	16.26	16.26	-3.67%	30,911,250
May 13, 2026	17.29	17.37	16.86	16.88	16.88	-2.99%	34,628,257
May 12, 2026	17.86	17.90	17.19	17.40	17.40	-3.55%	39,410,974
May 11, 2026	18.31	18.74	17.79	18.04	18.04	-1.85%	48,633,697
May 8, 2026	19.16	19.57	18.35	18.38	18.38	-5.16%	56,077,979
May 7, 2026	19.89	20.34	19.01	19.38	19.38	-1.52%	57,852,380
May 6, 2026	19.40	19.80	18.97	19.68	19.68	1.86%	51,969,036
Apr 30, 2026	19.69	20.19	19.30	19.32	19.32	-2.57%	51,158,969
Apr 29, 2026	19.25	19.90	18.40	19.83	19.83	3.28%	62,251,755
Apr 28, 2026	19.50	19.84	19.12	19.20	19.20	-2.74%	60,690,412
Apr 27, 2026	18.31	20.22	18.17	19.74	19.74	7.93%	78,441,248
Apr 24, 2026	17.89	18.45	17.33	18.29	18.29	1.61%	41,904,500
Apr 23, 2026	18.26	18.60	17.80	18.00	18.00	-1.85%	40,205,980
Apr 22, 2026	18.00	18.49	17.87	18.34	18.34	0.49%	35,213,977
Apr 21, 2026	18.83	18.85	17.85	18.25	18.25	-3.13%	51,778,920
Apr 20, 2026	18.81	19.58	18.61	18.84	18.84	-	45,795,624
Apr 17, 2026	19.01	19.82	18.51	18.84	18.84	-0.63%	56,689,082
Apr 16, 2026	18.82	19.33	18.42	18.96	18.96	-0.16%	56,088,061
Apr 15, 2026	19.50	19.80	18.74	18.99	18.99	-3.41%	69,733,431
Apr 14, 2026	18.98	19.71	18.57	19.66	19.66	3.58%	73,392,550
Apr 13, 2026	18.33	19.15	18.28	18.98	18.98	2.98%	67,370,870
Apr 10, 2026	18.34	18.97	18.24	18.43	18.43	1.10%	52,219,071
Apr 9, 2026	18.90	18.98	18.03	18.23	18.23	-3.19%	52,034,494
Apr 8, 2026	19.08	19.08	18.41	18.83	18.83	0.05%	66,296,540
Apr 7, 2026	18.00	19.34	17.80	18.82	18.82	6.15%	70,722,020
Apr 3, 2026	18.02	18.45	17.70	17.73	17.73	-4.37%	50,558,099
Apr 2, 2026	18.81	19.01	18.27	18.54	18.54	-3.03%	67,268,330
Apr 1, 2026	18.22	19.73	18.00	19.12	19.12	5.34%	105,091,607
Mar 31, 2026	19.44	19.65	17.91	18.15	18.15	-6.54%	103,802,200
Mar 30, 2026	19.73	20.55	19.03	19.42	19.42	1.73%	109,907,700
Mar 27, 2026	18.01	19.94	18.01	19.09	19.09	3.52%	122,907,300
Mar 26, 2026	17.29	18.59	17.10	18.44	18.44	6.59%	117,482,400
Mar 25, 2026	16.95	17.80	16.87	17.30	17.30	1.76%	129,332,948
Mar 24, 2026	16.34	17.00	16.34	17.00	17.00	19.97%	94,424,565
Mar 23, 2026	14.50	14.99	13.99	14.17	14.17	-5.28%	23,127,300
Mar 20, 2026	15.00	15.48	14.88	14.96	14.96	-0.66%	22,098,840
Mar 19, 2026	15.30	15.74	15.02	15.06	15.06	-2.59%	15,588,500
Mar 18, 2026	15.35	15.52	14.97	15.46	15.46	0.72%	14,488,080