SHE:300541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.25	10.34	9.91	9.97	9.97	-3.58%	8,469,116
Jun 10, 2026	10.59	10.75	10.27	10.34	10.34	-1.90%	8,794,507
Jun 9, 2026	10.49	10.61	10.34	10.54	10.54	1.74%	5,824,817
Jun 8, 2026	10.41	10.66	10.18	10.36	10.36	-3.09%	7,166,963
Jun 5, 2026	10.56	10.87	10.40	10.69	10.69	1.23%	8,455,760
Jun 4, 2026	10.74	10.81	10.47	10.56	10.56	-2.04%	6,601,868
Jun 3, 2026	10.97	11.06	10.68	10.78	10.78	-1.82%	7,684,080
Jun 2, 2026	11.14	11.21	10.85	10.98	10.98	-1.70%	7,856,782
Jun 1, 2026	10.99	11.33	10.86	11.17	11.17	3.14%	8,637,949
May 29, 2026	11.27	11.37	10.80	10.83	10.83	-3.82%	9,660,514
May 28, 2026	11.10	11.36	10.84	11.26	11.26	1.35%	10,908,320
May 27, 2026	11.54	11.66	11.03	11.11	11.11	-4.80%	13,400,370
May 26, 2026	12.20	12.20	11.35	11.67	11.67	-4.66%	16,237,660
May 25, 2026	12.27	12.42	12.13	12.24	12.24	0.41%	8,485,327
May 22, 2026	12.13	12.25	12.01	12.19	12.19	1.25%	7,900,298
May 21, 2026	12.62	12.69	12.03	12.04	12.04	-4.06%	12,164,550
May 20, 2026	12.82	12.93	12.49	12.55	12.55	-2.94%	10,477,090
May 19, 2026	12.71	12.95	12.68	12.93	12.93	0.94%	9,352,909
May 18, 2026	12.70	12.99	12.64	12.81	12.81	0.63%	9,991,091
May 15, 2026	12.88	13.07	12.61	12.73	12.73	-0.24%	12,930,450
May 14, 2026	13.29	13.29	12.64	12.76	12.76	-1.47%	13,270,230
May 13, 2026	12.65	12.99	12.57	12.95	12.95	2.13%	11,480,800
May 12, 2026	12.93	12.93	12.62	12.68	12.68	-1.93%	10,504,260
May 11, 2026	13.07	13.22	12.84	12.93	12.93	-0.54%	14,429,620
May 8, 2026	12.91	13.18	12.88	13.00	13.00	-1.52%	15,226,230
May 7, 2026	12.46	13.29	12.35	13.20	13.20	6.11%	25,034,410
May 6, 2026	12.19	12.52	12.19	12.44	12.44	2.73%	13,133,210
Apr 30, 2026	12.24	12.34	12.06	12.11	12.11	-1.54%	11,009,300
Apr 29, 2026	12.18	12.39	12.15	12.30	12.30	0.49%	8,760,479
Apr 28, 2026	12.50	12.62	12.16	12.24	12.24	-2.86%	14,871,330
Apr 27, 2026	12.61	12.65	12.33	12.60	12.60	-1.64%	18,836,220
Apr 24, 2026	13.01	13.19	12.26	12.81	12.81	-11.47%	39,779,590
Apr 23, 2026	14.76	14.79	14.38	14.47	14.47	-1.90%	9,971,740
Apr 22, 2026	14.41	14.79	14.41	14.75	14.75	1.65%	9,025,190
Apr 21, 2026	14.67	14.73	14.40	14.51	14.51	-1.96%	10,028,000
Apr 20, 2026	14.74	14.96	14.73	14.80	14.80	0.14%	8,335,754
Apr 17, 2026	14.70	14.84	14.67	14.78	14.78	-	9,909,937
Apr 16, 2026	14.50	14.84	14.47	14.78	14.78	2.43%	13,426,390
Apr 15, 2026	14.69	14.88	14.40	14.43	14.43	0.28%	16,838,420
Apr 14, 2026	14.29	14.42	14.20	14.39	14.39	1.77%	9,417,790
Apr 13, 2026	14.00	14.20	13.93	14.14	14.14	0.07%	6,450,818
Apr 10, 2026	14.12	14.30	14.08	14.13	14.13	1.29%	10,094,870
Apr 9, 2026	14.15	14.19	13.88	13.95	13.95	-2.52%	10,406,340
Apr 8, 2026	13.99	14.33	13.88	14.31	14.31	6.24%	16,655,440
Apr 7, 2026	13.30	13.62	13.29	13.47	13.47	1.43%	6,093,983
Apr 3, 2026	13.60	13.76	13.20	13.28	13.28	-1.34%	6,818,555
Apr 2, 2026	13.76	13.79	13.34	13.46	13.46	-2.89%	8,425,950
Apr 1, 2026	13.84	13.95	13.75	13.86	13.86	2.44%	8,962,836
Mar 31, 2026	13.65	13.89	13.50	13.53	13.53	-1.53%	8,338,480
Mar 30, 2026	13.50	13.75	13.30	13.74	13.74	-0.36%	7,810,628