SHE:300515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	17.00	17.15	16.93	17.11	17.11	1.18%	2,727,200
May 6, 2026	17.26	17.32	16.85	16.91	16.91	-1.28%	4,810,300
Apr 30, 2026	17.12	17.26	17.00	17.13	17.13	-0.29%	2,479,800
Apr 29, 2026	16.84	17.33	16.70	17.18	17.18	1.54%	2,346,200
Apr 28, 2026	17.01	17.11	16.81	16.92	16.92	-1.63%	2,538,819
Apr 27, 2026	17.08	17.22	16.70	17.20	17.20	0.82%	2,913,723
Apr 24, 2026	17.00	17.19	16.82	17.06	17.06	0.35%	2,200,799
Apr 23, 2026	17.29	17.38	16.91	17.00	17.00	-1.68%	2,833,700
Apr 22, 2026	17.23	17.32	16.96	17.29	17.29	-0.23%	3,458,400
Apr 21, 2026	18.04	18.10	17.09	17.33	17.33	-4.68%	6,395,182
Apr 20, 2026	18.51	18.58	18.10	18.18	18.18	-2.36%	3,242,800
Apr 17, 2026	18.50	18.64	18.37	18.62	18.62	0.43%	1,645,063
Apr 16, 2026	18.35	18.54	18.10	18.54	18.54	1.87%	2,172,200
Apr 15, 2026	18.45	18.50	18.19	18.20	18.20	-0.49%	1,869,400
Apr 14, 2026	18.31	18.38	18.09	18.29	18.29	0.61%	1,968,500
Apr 13, 2026	18.30	18.40	18.09	18.18	18.18	-0.16%	1,666,000
Apr 10, 2026	18.28	18.55	18.21	18.21	18.21	0.61%	1,750,100
Apr 9, 2026	18.28	18.34	18.04	18.10	18.10	-1.58%	1,899,100
Apr 8, 2026	17.92	18.39	17.91	18.39	18.39	4.91%	2,342,200
Apr 7, 2026	17.42	17.68	17.23	17.53	17.53	1.39%	1,478,500
Apr 3, 2026	17.62	17.72	17.23	17.29	17.29	-1.76%	1,549,900
Apr 2, 2026	17.92	17.92	17.48	17.60	17.60	-1.95%	1,573,100
Apr 1, 2026	17.97	18.05	17.78	17.95	17.95	1.76%	1,865,700
Mar 31, 2026	18.00	18.15	17.56	17.64	17.64	-1.73%	3,115,900
Mar 30, 2026	17.70	17.97	17.50	17.95	17.95	0.34%	1,563,600
Mar 27, 2026	17.63	17.93	17.45	17.89	17.89	0.45%	1,865,400
Mar 26, 2026	17.93	18.16	17.69	17.81	17.81	-0.67%	1,670,300
Mar 25, 2026	17.81	18.09	17.73	17.93	17.93	1.01%	1,819,408
Mar 24, 2026	17.25	17.76	17.02	17.75	17.75	5.03%	3,139,400
Mar 23, 2026	17.79	17.83	16.78	16.90	16.90	-6.89%	3,876,000
Mar 20, 2026	18.69	18.88	18.15	18.15	18.15	-3.04%	2,070,681
Mar 19, 2026	18.93	19.17	18.63	18.72	18.72	-2.30%	2,195,300
Mar 18, 2026	19.06	19.20	18.73	19.16	19.16	1.38%	1,923,800
Mar 17, 2026	19.55	19.55	18.89	18.90	18.90	-2.07%	1,902,800
Mar 16, 2026	19.25	19.32	19.06	19.30	19.30	0.26%	1,852,700
Mar 13, 2026	19.44	19.65	19.21	19.25	19.25	-1.38%	1,763,000
Mar 12, 2026	20.00	20.05	19.49	19.52	19.52	-2.50%	2,215,500
Mar 11, 2026	20.21	20.30	19.98	20.02	20.02	-0.55%	2,490,100
Mar 10, 2026	20.04	20.32	20.01	20.13	20.13	0.80%	3,931,300
Mar 9, 2026	20.31	20.98	19.75	19.97	19.97	1.89%	6,335,300
Mar 6, 2026	19.43	19.70	19.31	19.60	19.60	1.03%	2,357,100
Mar 5, 2026	19.36	19.67	19.25	19.40	19.40	2.11%	1,981,600
Mar 4, 2026	19.21	19.35	18.77	19.00	19.00	-1.55%	2,113,700
Mar 3, 2026	20.24	20.27	19.26	19.30	19.30	-4.08%	2,916,186
Mar 2, 2026	20.64	20.65	20.02	20.12	20.12	-3.27%	2,611,300
Feb 27, 2026	20.91	20.91	20.61	20.80	20.80	-0.91%	2,359,300
Feb 26, 2026	20.66	21.01	20.60	20.99	20.99	1.60%	2,647,900
Feb 25, 2026	20.70	20.73	20.56	20.66	20.66	-0.05%	2,106,300
Feb 24, 2026	20.55	20.72	20.39	20.67	20.67	0.93%	2,342,000
Feb 13, 2026	20.41	20.73	20.34	20.48	20.48	-0.19%	1,591,900