SHE:300509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.67	10.67	9.71	10.02	-	0.60%	4,917,100
May 27, 2026	10.31	10.36	9.86	9.96	9.96	-3.30%	7,302,536
May 26, 2026	10.58	10.58	10.13	10.30	10.30	-2.55%	5,344,100
May 25, 2026	10.76	10.87	10.45	10.57	10.57	-1.49%	5,805,858
May 22, 2026	10.67	10.86	10.53	10.73	10.73	1.71%	6,216,600
May 21, 2026	11.02	11.14	10.50	10.55	10.55	-3.83%	9,078,900
May 20, 2026	11.12	11.13	10.77	10.97	10.97	-1.88%	7,067,179
May 19, 2026	11.36	11.46	10.95	11.18	11.18	-1.58%	10,565,900
May 18, 2026	11.57	11.58	11.20	11.36	11.36	-1.98%	10,544,410
May 15, 2026	12.36	12.40	11.51	11.59	11.59	-5.70%	20,030,490
May 14, 2026	11.44	12.92	11.42	12.29	12.29	7.43%	27,019,330
May 13, 2026	11.39	11.51	11.30	11.44	11.44	0.35%	5,094,034
May 12, 2026	11.75	11.79	11.33	11.40	11.40	-3.06%	5,832,570
May 11, 2026	11.79	11.92	11.61	11.76	11.76	0.51%	7,130,498
May 8, 2026	11.41	11.74	11.30	11.70	11.70	2.54%	8,079,820
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