SHE:300551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.00	11.60	10.81	11.04	11.04	2.32%	12,416,200
Jun 12, 2026	10.35	10.90	10.21	10.79	10.79	6.52%	12,653,800
Jun 11, 2026	10.27	10.27	9.98	10.13	10.13	-2.13%	8,686,496
Jun 10, 2026	10.63	10.74	10.17	10.35	10.35	-3.72%	7,950,300
Jun 9, 2026	10.80	10.93	10.56	10.75	10.75	1.22%	5,990,733
Jun 8, 2026	11.01	11.23	10.48	10.62	10.62	-4.84%	9,600,200
Jun 5, 2026	11.24	11.44	10.97	11.16	11.16	-1.06%	8,910,200
Jun 4, 2026	11.28	11.55	11.10	11.28	11.28	-0.97%	7,197,500
Jun 3, 2026	11.49	11.70	11.27	11.39	11.39	-0.87%	7,534,525
Jun 2, 2026	11.85	11.92	11.16	11.49	11.49	-2.96%	10,277,300
Jun 1, 2026	11.80	12.28	11.71	11.84	11.84	0.34%	8,183,450
May 29, 2026	12.30	13.07	11.75	11.80	11.80	-4.22%	12,869,810
May 28, 2026	12.20	12.47	11.70	12.32	12.32	-	16,296,300
May 27, 2026	12.86	13.11	12.27	12.32	12.32	-4.12%	10,925,110
May 26, 2026	13.32	13.32	12.65	12.85	12.85	-3.89%	11,447,410
May 25, 2026	13.50	13.74	13.15	13.37	13.37	-0.59%	11,302,710
May 22, 2026	13.70	13.95	13.38	13.45	13.45	-2.04%	11,329,200
May 21, 2026	14.26	14.80	13.62	13.73	13.73	-3.65%	11,207,600
May 20, 2026	14.28	14.51	13.83	14.25	14.25	-1.18%	9,695,461
May 19, 2026	14.11	14.46	14.04	14.42	14.42	1.19%	6,579,000
May 18, 2026	14.59	14.65	14.17	14.25	14.25	-2.86%	8,082,400
May 15, 2026	15.00	15.07	14.55	14.67	14.67	-2.52%	8,514,530
May 14, 2026	15.55	15.58	15.02	15.05	15.05	-3.22%	8,170,350
May 13, 2026	15.43	15.76	14.93	15.55	15.55	0.78%	13,648,140
May 12, 2026	15.80	15.81	15.11	15.43	15.43	-2.89%	14,566,330
May 11, 2026	14.93	16.10	14.63	15.89	15.89	6.72%	23,601,730
May 8, 2026	14.64	14.95	14.54	14.89	14.89	1.15%	7,979,810
May 7, 2026	14.68	14.86	14.43	14.72	14.72	-	11,734,900
May 6, 2026	14.43	14.85	14.43	14.72	14.72	2.58%	12,116,190
Apr 30, 2026	13.96	14.41	13.83	14.35	14.35	1.92%	9,195,050
Apr 29, 2026	13.54	14.27	13.50	14.08	14.08	3.38%	10,282,180
Apr 28, 2026	13.91	14.09	13.52	13.62	13.62	-3.20%	9,146,000
Apr 27, 2026	13.60	14.15	13.37	14.07	14.07	2.70%	10,633,700
Apr 24, 2026	13.22	13.80	13.14	13.70	13.70	2.85%	9,951,830
Apr 23, 2026	13.74	14.00	13.20	13.32	13.32	-3.06%	10,792,960
Apr 22, 2026	13.61	13.80	13.20	13.74	13.74	-1.72%	12,936,150
Apr 21, 2026	13.90	14.43	13.83	13.98	13.98	0.22%	9,999,900
Apr 20, 2026	14.00	14.18	13.75	13.95	13.95	-0.36%	8,649,005
Apr 17, 2026	14.13	14.19	13.81	14.00	14.00	-1.06%	7,763,077
Apr 16, 2026	13.80	14.22	13.58	14.15	14.15	2.83%	10,617,110
Apr 15, 2026	14.20	14.29	13.66	13.76	13.76	-3.10%	9,264,194
Apr 14, 2026	14.18	14.25	13.98	14.20	14.20	0.92%	6,916,010
Apr 13, 2026	14.04	14.27	13.91	14.07	14.07	-1.40%	7,808,100
Apr 10, 2026	14.30	14.67	14.27	14.27	14.27	0.28%	11,485,190
Apr 9, 2026	14.08	14.52	13.96	14.23	14.23	0.07%	10,117,200
Apr 8, 2026	13.71	14.53	13.71	14.22	14.22	5.72%	14,696,400
Apr 7, 2026	13.35	13.67	13.21	13.45	13.45	1.43%	6,628,400
Apr 3, 2026	13.69	13.70	13.15	13.26	13.26	-1.56%	8,269,100
Apr 2, 2026	14.05	14.10	13.31	13.47	13.47	-3.58%	9,470,663
Apr 1, 2026	14.00	14.14	13.81	13.97	13.97	1.53%	8,749,400