SHE:300551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	14.22	14.37	13.70	13.76	13.76	-3.44%	12,202,100
Mar 30, 2026	14.18	14.68	14.10	14.25	14.25	-1.59%	9,211,843
Mar 27, 2026	13.95	14.61	13.95	14.48	14.48	1.19%	8,641,310
Mar 26, 2026	14.39	14.77	14.12	14.31	14.31	-1.99%	14,276,800
Mar 25, 2026	15.79	15.79	14.46	14.60	14.60	-6.53%	29,449,960
Mar 24, 2026	14.98	15.66	14.66	15.62	15.62	8.47%	19,289,050
Mar 23, 2026	14.50	14.99	14.07	14.40	14.40	-3.87%	20,601,840
Mar 20, 2026	17.35	17.40	14.70	14.98	14.98	-13.31%	39,284,960
Mar 19, 2026	17.38	19.21	17.15	17.28	17.28	-2.26%	24,839,330
Mar 18, 2026	18.58	18.76	17.09	17.68	17.68	-4.79%	21,147,390
Mar 17, 2026	18.54	19.12	18.31	18.57	18.57	0.92%	16,396,350
Mar 16, 2026	18.68	19.25	18.13	18.40	18.40	-1.45%	11,977,110
Mar 13, 2026	18.35	18.77	17.81	18.67	18.67	1.41%	14,066,310
Mar 12, 2026	19.31	19.40	18.28	18.41	18.41	-5.15%	12,692,300