SHE:300504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	17.89	18.39	17.30	17.66	17.66	-3.76%	12,386,174
Jun 9, 2026	18.71	18.90	18.13	18.35	18.35	-0.33%	11,673,700
Jun 8, 2026	18.40	19.34	18.00	18.41	18.41	-5.88%	17,523,979
Jun 5, 2026	19.87	20.69	19.33	19.56	19.56	-1.36%	22,181,306
Jun 4, 2026	18.98	20.89	18.86	19.83	19.83	2.85%	23,033,708
Jun 3, 2026	18.56	19.53	18.53	19.28	19.28	4.05%	13,380,974
Jun 2, 2026	18.96	19.10	18.32	18.53	18.53	-2.78%	9,622,358
Jun 1, 2026	19.12	19.63	18.64	19.06	19.06	0.26%	12,204,602
May 29, 2026	19.39	19.84	18.67	19.01	19.01	-1.91%	14,963,300
May 28, 2026	18.38	19.40	18.00	19.38	19.38	5.56%	11,138,610
May 27, 2026	18.97	19.06	18.12	18.36	18.36	-2.86%	8,909,000
May 26, 2026	18.91	19.44	18.51	18.90	18.90	-0.53%	10,855,700
May 25, 2026	18.69	19.68	18.56	19.00	19.00	2.65%	11,717,206
May 22, 2026	17.50	18.62	17.35	18.51	18.51	6.50%	8,933,736
May 21, 2026	18.54	18.91	17.30	17.38	17.38	-6.26%	8,400,500
May 20, 2026	18.79	18.85	18.21	18.54	18.54	-1.80%	9,709,200
May 19, 2026	18.74	19.01	18.51	18.88	18.88	-	6,608,100
May 18, 2026	18.76	19.08	18.59	18.88	18.88	-0.05%	6,821,300
May 15, 2026	19.19	19.45	18.71	18.89	18.89	-1.87%	11,758,800
May 14, 2026	19.30	20.24	19.15	19.25	19.25	-0.72%	14,440,000
May 13, 2026	18.51	19.64	18.42	19.39	19.39	4.08%	15,201,000
May 12, 2026	18.65	18.97	18.40	18.63	18.63	-0.59%	11,396,900
May 11, 2026	18.50	18.95	18.01	18.74	18.74	2.63%	14,249,900
May 8, 2026	17.84	18.33	17.70	18.26	18.26	1.73%	10,084,300
May 7, 2026	17.51	18.00	17.43	17.95	17.95	2.69%	10,433,700
May 6, 2026	17.26	17.80	17.26	17.48	17.48	1.27%	11,101,900
Apr 30, 2026	17.17	17.33	17.05	17.26	17.26	0.47%	8,661,800
Apr 29, 2026	17.15	17.55	17.02	17.18	17.18	-0.81%	9,914,779
Apr 28, 2026	17.37	18.08	17.18	17.32	17.32	-0.86%	17,683,000
Apr 27, 2026	17.12	18.50	16.92	17.47	17.47	8.71%	29,543,770
Apr 24, 2026	15.93	16.29	15.89	16.07	16.07	-0.19%	9,001,000
Apr 23, 2026	16.59	16.88	15.97	16.10	16.10	-3.65%	10,455,470
Apr 22, 2026	15.87	16.75	15.71	16.71	16.71	5.29%	11,948,970
Apr 21, 2026	15.99	16.25	15.66	15.87	15.87	-1.24%	7,575,400
Apr 20, 2026	16.00	16.32	15.98	16.07	16.07	-0.12%	5,833,800
Apr 17, 2026	15.96	16.33	15.90	16.09	16.09	0.88%	6,024,500
Apr 16, 2026	15.64	15.97	15.41	15.95	15.95	2.18%	6,991,710
Apr 15, 2026	15.89	15.91	15.56	15.61	15.61	-1.82%	6,568,087
Apr 14, 2026	16.08	16.22	15.79	15.90	15.90	-0.62%	6,914,800
Apr 13, 2026	15.88	16.30	15.85	16.00	16.00	-0.68%	8,910,100
Apr 10, 2026	16.46	16.92	16.09	16.11	16.11	-0.37%	14,905,900
Apr 9, 2026	15.73	16.19	15.58	16.17	16.17	1.51%	11,050,300
Apr 8, 2026	15.68	15.93	15.55	15.93	15.93	3.71%	9,313,699
Apr 7, 2026	14.97	15.47	14.94	15.36	15.36	3.02%	9,423,399
Apr 3, 2026	15.00	15.24	14.71	14.91	14.91	1.02%	9,456,081
Apr 2, 2026	14.94	15.34	14.63	14.76	14.76	-1.20%	8,100,600
Apr 1, 2026	15.09	15.22	14.80	14.94	14.94	1.22%	6,437,000
Mar 31, 2026	15.15	15.23	14.75	14.76	14.76	-3.15%	6,701,600
Mar 30, 2026	14.78	15.30	14.46	15.24	15.24	1.06%	8,548,600
Mar 27, 2026	14.79	15.19	14.52	15.08	15.08	0.60%	8,127,700