SHE:300509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.41	11.74	11.30	11.70	-	2.54%	7,314,220
May 7, 2026	11.39	11.60	11.28	11.41	11.41	0.53%	6,570,765
May 6, 2026	11.48	11.66	11.25	11.35	11.35	-0.35%	8,026,578
Apr 30, 2026	11.38	11.52	11.32	11.39	11.39	-0.44%	5,284,900
Apr 29, 2026	11.26	11.54	11.18	11.44	11.44	0.97%	8,311,635
Apr 28, 2026	11.52	11.58	11.20	11.33	11.33	-1.22%	8,401,331
Apr 27, 2026	11.20	11.63	10.81	11.47	11.47	1.77%	11,760,780
Apr 24, 2026	11.93	11.93	10.93	11.27	11.27	-6.55%	17,835,430
Apr 23, 2026	12.37	12.47	11.93	12.06	12.06	-2.58%	6,721,510
Apr 22, 2026	12.36	12.90	12.27	12.38	12.38	0.16%	6,732,410
Apr 21, 2026	12.30	12.52	12.11	12.36	12.36	0.41%	6,442,300
Apr 20, 2026	12.47	12.61	12.14	12.31	12.31	-1.68%	9,477,582
Apr 17, 2026	12.13	13.05	12.00	12.52	12.52	2.96%	11,530,570
Apr 16, 2026	11.87	12.18	11.81	12.16	12.16	3.14%	6,479,851
Apr 15, 2026	11.90	11.96	11.77	11.79	11.79	-0.42%	4,474,500
Apr 14, 2026	11.90	11.96	11.70	11.84	11.84	0.08%	5,171,300
Apr 13, 2026	11.79	11.96	11.69	11.83	11.83	0.25%	6,344,997
Apr 10, 2026	11.64	12.25	11.64	11.80	11.80	1.81%	9,866,636
Apr 9, 2026	11.81	12.01	11.55	11.59	11.59	-3.09%	4,644,010
Apr 8, 2026	11.61	11.96	11.54	11.96	11.96	5.10%	5,347,200
Apr 7, 2026	11.31	11.41	11.07	11.38	11.38	1.52%	3,853,313
Apr 3, 2026	11.43	11.43	11.19	11.21	11.21	-1.67%	4,373,200
Apr 2, 2026	11.58	11.63	11.31	11.40	11.40	-1.64%	5,183,100
Apr 1, 2026	11.51	11.71	11.41	11.59	11.59	2.75%	9,336,900
Mar 31, 2026	11.68	11.70	11.24	11.28	11.28	-2.93%	11,064,930
Mar 30, 2026	11.66	11.90	11.52	11.62	11.62	-0.60%	9,826,700
Mar 27, 2026	11.81	11.98	11.63	11.69	11.69	-1.76%	9,437,787
Mar 26, 2026	12.35	12.58	11.72	11.90	11.90	-3.17%	8,562,000
Mar 25, 2026	12.00	12.37	11.96	12.29	12.29	2.42%	6,638,100
Mar 24, 2026	11.88	12.02	11.46	12.00	12.00	3.45%	8,030,906
Mar 23, 2026	12.00	12.38	11.50	11.60	11.60	-6.07%	9,609,150
Mar 20, 2026	12.79	12.94	12.35	12.35	12.35	-2.45%	5,267,853
Mar 19, 2026	13.19	13.19	12.50	12.66	12.66	-3.80%	4,655,880
Mar 18, 2026	13.08	13.21	12.96	13.16	13.16	1.15%	3,141,112
Mar 17, 2026	13.26	13.44	12.98	13.01	13.01	-1.81%	3,834,100
Mar 16, 2026	13.16	13.41	13.03	13.25	13.25	0.61%	4,886,052
Mar 13, 2026	13.17	13.41	13.11	13.17	13.17	-0.98%	4,412,540
Mar 12, 2026	13.48	13.58	13.14	13.30	13.30	-1.12%	6,035,634
Mar 11, 2026	13.86	13.86	13.36	13.45	13.45	-2.96%	5,209,753
Mar 10, 2026	13.54	13.87	13.54	13.86	13.86	2.82%	4,359,711
Mar 9, 2026	13.46	13.77	13.22	13.48	13.48	-0.88%	6,130,748
Mar 6, 2026	13.58	13.79	13.58	13.60	13.60	-0.44%	4,007,841
Mar 5, 2026	13.51	14.04	13.35	13.66	13.66	2.40%	7,045,871
Mar 4, 2026	13.09	13.46	13.06	13.34	13.34	0.08%	8,616,500
Mar 3, 2026	14.33	14.37	13.23	13.33	13.33	-6.98%	9,750,071
Mar 2, 2026	14.73	15.04	14.22	14.33	14.33	-4.28%	7,556,652
Feb 27, 2026	14.78	15.19	14.69	14.97	14.97	0.81%	4,781,382
Feb 26, 2026	14.93	15.10	14.72	14.85	14.85	-0.93%	5,945,487
Feb 25, 2026	14.64	15.02	14.43	14.99	14.99	2.39%	6,317,300
Feb 24, 2026	14.66	14.74	14.45	14.64	14.64	0.62%	5,060,210