SHE:300533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.33	16.44	15.80	16.24	16.24	-1.69%	8,602,948
May 27, 2026	17.65	17.71	16.50	16.52	16.52	-5.60%	8,298,535
May 26, 2026	18.14	18.14	17.28	17.50	17.50	-3.77%	7,204,748
May 25, 2026	19.51	19.51	18.80	18.90	18.19	-2.07%	7,617,574
May 22, 2026	19.20	19.48	19.00	19.30	18.57	-0.04%	6,843,062
May 21, 2026	19.42	19.90	19.09	19.31	18.58	-0.26%	10,402,009
May 20, 2026	19.29	19.46	19.01	19.36	18.63	-0.66%	6,825,779
May 19, 2026	19.04	19.55	19.04	19.49	18.75	4.00%	10,179,504
May 18, 2026	18.80	19.07	18.43	18.74	18.03	-1.72%	6,173,222
May 15, 2026	18.94	19.14	18.76	19.06	18.34	1.37%	7,849,337
May 14, 2026	19.80	19.92	18.79	18.81	18.10	-4.32%	10,262,406
May 13, 2026	19.56	19.85	19.52	19.66	18.91	-0.07%	7,603,434
May 12, 2026	20.34	20.35	19.64	19.67	18.93	-3.33%	9,576,660
May 11, 2026	20.22	20.51	20.07	20.35	19.58	-1.11%	12,376,447
May 8, 2026	19.95	21.35	19.84	20.58	19.80	3.11%	21,200,997
May 7, 2026	19.50	20.20	19.11	19.96	19.20	3.02%	14,013,187
May 6, 2026	19.39	19.49	19.12	19.37	18.64	1.92%	10,048,864
Apr 30, 2026	19.61	19.63	19.00	19.01	18.29	-4.00%	14,375,451
Apr 29, 2026	19.75	20.13	19.69	19.80	19.05	-4.35%	16,695,013
Apr 28, 2026	20.79	21.64	20.56	20.70	19.92	-1.43%	14,641,647
Apr 27, 2026	20.82	21.07	20.50	21.00	20.21	-2.13%	15,770,019
Apr 24, 2026	21.79	22.44	21.37	21.46	20.65	-2.40%	24,630,857
Apr 23, 2026	21.86	22.49	21.48	21.99	21.15	2.77%	33,801,571
Apr 22, 2026	21.43	21.45	20.84	21.39	20.58	-2.06%	31,780,811
Apr 21, 2026	19.32	21.84	19.32	21.84	21.02	20.02%	36,092,041
Apr 20, 2026	18.01	18.24	17.94	18.20	17.51	0.59%	7,813,994
Apr 17, 2026	18.36	18.36	17.89	18.09	17.41	-2.09%	10,539,199
Apr 16, 2026	18.22	18.57	17.81	18.48	17.78	1.93%	14,992,935
Apr 15, 2026	18.23	18.64	18.11	18.13	17.44	0.08%	13,234,654
Apr 14, 2026	18.21	18.42	17.86	18.11	17.43	-0.74%	15,172,093
Apr 13, 2026	18.57	18.82	17.82	18.25	17.56	-11.87%	24,066,769
Apr 10, 2026	20.29	20.89	20.20	20.71	19.92	3.09%	10,314,226
Apr 9, 2026	20.46	20.57	20.06	20.09	19.33	-3.20%	7,521,884
Apr 8, 2026	20.24	20.75	20.21	20.75	19.97	4.76%	8,814,014
Apr 7, 2026	19.69	19.96	19.53	19.81	19.06	0.58%	4,174,624
Apr 3, 2026	20.15	20.36	19.58	19.69	18.95	-2.23%	5,655,500
Apr 2, 2026	20.54	20.54	20.02	20.14	19.38	-2.79%	8,141,066
Apr 1, 2026	19.99	20.79	19.79	20.72	19.94	5.61%	13,590,074
Mar 31, 2026	19.79	20.05	19.55	19.62	18.88	-0.58%	4,868,917
Mar 30, 2026	19.57	19.75	19.39	19.74	18.99	-0.86%	4,302,811
Mar 27, 2026	19.33	19.97	19.31	19.91	19.15	1.46%	4,647,369
Mar 26, 2026	20.17	20.17	19.51	19.62	18.88	-2.83%	5,213,546
Mar 25, 2026	19.93	20.35	19.88	20.19	19.43	1.62%	5,920,775
Mar 24, 2026	19.76	19.87	19.40	19.87	19.12	2.54%	5,524,555
Mar 23, 2026	20.01	20.26	19.29	19.38	18.65	-6.06%	9,922,010
Mar 20, 2026	21.41	21.61	20.63	20.63	19.85	-3.64%	8,319,779
Mar 19, 2026	21.95	21.95	21.34	21.41	20.60	-3.51%	8,352,076
Mar 18, 2026	22.02	22.24	21.82	22.19	21.35	0.55%	6,023,359
Mar 17, 2026	22.42	22.91	22.04	22.06	21.23	-1.03%	10,289,694
Mar 16, 2026	22.69	22.89	22.04	22.29	21.45	-2.01%	11,962,719