SHE:300514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.47	10.47	9.98	10.01	-	-3.56%	1,368,700
Jun 10, 2026	10.40	10.49	10.02	10.38	10.38	-1.24%	3,186,900
Jun 9, 2026	10.47	10.68	10.25	10.51	10.51	1.35%	2,649,700
Jun 8, 2026	11.05	11.05	10.16	10.37	10.37	-4.34%	3,574,200
Jun 5, 2026	10.52	11.05	10.28	10.84	10.84	2.94%	3,752,834
Jun 4, 2026	10.71	10.79	10.42	10.53	10.53	-1.68%	2,591,000
Jun 3, 2026	10.94	10.97	10.60	10.71	10.71	-2.19%	2,908,500
Jun 2, 2026	11.42	11.48	10.84	10.95	10.95	-3.61%	3,479,000
Jun 1, 2026	10.96	11.57	9.81	11.36	11.36	3.93%	4,758,000
May 29, 2026	11.35	11.39	10.83	10.93	10.93	-3.53%	3,289,200
May 28, 2026	11.37	11.47	11.00	11.33	11.33	0.53%	3,273,940
May 27, 2026	11.49	11.60	11.13	11.27	11.27	-2.25%	3,905,700
May 26, 2026	11.85	11.89	11.38	11.53	11.53	-3.11%	3,778,900
May 25, 2026	12.23	12.36	11.77	11.90	11.90	-2.22%	3,406,862
May 22, 2026	11.96	12.29	11.72	12.17	12.17	2.87%	3,313,100
May 21, 2026	12.32	12.51	11.80	11.83	11.83	-3.82%	4,029,200
May 20, 2026	12.57	12.57	12.16	12.30	12.30	-2.38%	3,043,834
May 19, 2026	12.51	12.69	12.37	12.60	12.60	0.80%	2,702,700
May 18, 2026	12.29	12.55	12.11	12.50	12.50	2.63%	3,083,809
May 15, 2026	12.46	12.53	12.11	12.18	12.18	-2.01%	3,771,110
May 14, 2026	12.70	12.75	12.41	12.43	12.43	-1.97%	3,165,678
May 13, 2026	12.60	12.85	12.47	12.68	12.68	0.63%	3,089,500
May 12, 2026	12.74	12.82	12.58	12.60	12.60	-0.63%	3,063,547
May 11, 2026	12.82	12.82	12.58	12.68	12.68	-0.16%	3,357,500
May 8, 2026	12.71	12.79	12.53	12.70	12.70	-0.16%	3,219,684
May 7, 2026	12.60	12.90	12.55	12.72	12.72	1.11%	3,703,600
May 6, 2026	12.76	12.80	12.47	12.58	12.58	0.88%	4,839,300
Apr 30, 2026	12.33	12.57	12.26	12.47	12.47	1.30%	3,318,110
Apr 29, 2026	12.11	12.37	12.10	12.31	12.31	1.40%	3,197,400
Apr 28, 2026	12.23	12.27	12.02	12.14	12.14	-0.82%	4,366,900
Apr 27, 2026	11.89	12.32	11.80	12.24	12.24	1.92%	6,391,600
Apr 24, 2026	11.67	12.06	11.50	12.01	12.01	0.59%	7,848,100
Apr 23, 2026	12.92	12.92	11.78	11.94	11.94	-10.90%	14,103,780
Apr 22, 2026	13.38	13.40	13.15	13.40	13.40	0.07%	2,878,700
Apr 21, 2026	13.37	13.43	13.25	13.39	13.39	0.07%	2,417,300
Apr 20, 2026	13.18	13.42	13.13	13.38	13.38	1.44%	2,740,600
Apr 17, 2026	13.20	13.28	13.06	13.19	13.19	-0.38%	2,400,600
Apr 16, 2026	12.99	13.28	12.88	13.24	13.24	2.08%	2,869,900
Apr 15, 2026	13.08	13.16	12.93	12.97	12.97	-0.15%	2,805,300
Apr 14, 2026	13.08	13.10	12.79	12.99	12.99	-	3,100,900
Apr 13, 2026	13.10	13.10	12.82	12.99	12.99	-0.69%	2,410,100
Apr 10, 2026	13.05	13.27	13.03	13.08	13.08	0.85%	2,403,000
Apr 9, 2026	13.20	13.25	12.92	12.97	12.97	-2.41%	2,630,400
Apr 8, 2026	13.01	13.30	12.95	13.29	13.29	5.23%	3,453,900
Apr 7, 2026	12.38	12.79	12.34	12.63	12.63	2.02%	2,917,711
Apr 3, 2026	12.84	12.90	12.28	12.38	12.38	-3.36%	3,637,950
Apr 2, 2026	13.03	13.22	12.70	12.81	12.81	-1.69%	3,004,350
Apr 1, 2026	13.03	13.10	12.85	13.03	13.03	2.04%	3,190,700
Mar 31, 2026	13.08	13.18	12.77	12.77	12.77	-1.54%	3,216,300
Mar 30, 2026	12.87	13.02	12.61	12.97	12.97	0.08%	3,338,211