SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.87	12.10	11.64	11.71	11.71	-3.22%	1,305,600
Jun 10, 2026	12.43	12.43	11.80	12.10	12.10	-2.65%	1,748,050
Jun 9, 2026	12.50	12.55	12.20	12.43	12.43	0.81%	1,092,450
Jun 8, 2026	12.46	13.08	12.16	12.33	12.33	-3.67%	1,790,850
Jun 5, 2026	13.01	13.08	12.69	12.80	12.80	0.63%	1,164,550
Jun 4, 2026	13.35	13.35	12.67	12.72	12.72	-3.78%	1,602,900
Jun 3, 2026	13.62	13.62	13.15	13.22	13.22	-2.00%	1,061,600
Jun 2, 2026	13.34	13.62	13.10	13.49	13.49	1.58%	1,426,700
Jun 1, 2026	12.93	13.35	12.93	13.28	13.28	1.22%	1,643,000
May 29, 2026	13.60	13.78	13.00	13.12	13.12	-3.53%	1,558,100
May 28, 2026	13.51	13.78	13.36	13.60	13.60	1.49%	1,662,400
May 27, 2026	13.60	13.82	13.22	13.40	13.40	-2.33%	1,873,350
May 26, 2026	14.29	14.33	13.66	13.72	13.72	-3.52%	2,802,600
May 25, 2026	14.36	14.51	14.05	14.22	14.22	-0.97%	1,830,200
May 22, 2026	13.94	14.45	13.81	14.36	14.36	4.66%	2,622,700
May 21, 2026	14.21	14.48	13.69	13.72	13.72	-3.45%	2,414,800
May 20, 2026	14.10	14.33	13.95	14.21	14.21	0.92%	1,829,200
May 19, 2026	14.10	14.48	13.98	14.08	14.08	-0.14%	2,085,200
May 18, 2026	14.06	14.29	13.86	14.10	14.10	-	2,474,250
May 15, 2026	14.23	14.43	14.01	14.10	14.10	-0.84%	1,712,750
May 14, 2026	14.48	14.66	14.15	14.22	14.22	-1.73%	2,223,300
May 13, 2026	14.66	14.66	14.39	14.47	14.47	-1.03%	2,056,900
May 12, 2026	14.52	15.19	14.52	14.62	14.62	1.11%	4,315,900
May 11, 2026	13.88	14.69	13.88	14.46	14.46	4.40%	4,627,400
May 8, 2026	13.65	13.95	13.60	13.85	13.85	1.99%	2,049,200
May 7, 2026	13.48	13.75	13.32	13.58	13.58	1.34%	2,873,800
May 6, 2026	13.50	13.59	13.36	13.40	13.40	-0.52%	2,562,900
Apr 30, 2026	13.46	13.66	13.33	13.47	13.47	0.15%	1,635,650
Apr 29, 2026	13.47	13.85	13.31	13.45	13.45	-0.07%	1,879,100
Apr 28, 2026	13.89	13.89	13.42	13.46	13.46	-1.90%	2,921,200
Apr 27, 2026	13.19	13.80	12.99	13.72	13.72	4.10%	2,542,000
Apr 24, 2026	13.26	13.43	13.00	13.18	13.18	-0.15%	1,784,284
Apr 23, 2026	13.50	13.57	13.20	13.20	13.20	-2.29%	2,034,400
Apr 22, 2026	13.48	13.55	13.36	13.51	13.51	0.22%	1,554,784
Apr 21, 2026	13.47	13.70	13.44	13.48	13.48	-0.52%	1,729,300
Apr 20, 2026	13.38	13.60	13.24	13.55	13.55	0.37%	3,923,200
Apr 17, 2026	13.80	13.90	13.20	13.50	13.50	-2.17%	2,711,459
Apr 16, 2026	13.48	13.81	13.48	13.80	13.80	1.62%	1,688,100
Apr 15, 2026	13.93	14.00	13.46	13.58	13.58	-2.72%	3,246,700
Apr 14, 2026	13.72	14.32	13.72	13.96	13.96	1.82%	3,669,800
Apr 13, 2026	13.74	13.99	13.61	13.71	13.71	-1.22%	2,969,075
Apr 10, 2026	13.19	13.90	13.15	13.88	13.88	5.63%	4,462,500
Apr 9, 2026	12.85	13.38	12.85	13.14	13.14	0.69%	2,367,550
Apr 8, 2026	13.04	13.20	12.66	13.05	13.05	3.90%	3,640,250
Apr 7, 2026	12.60	12.75	12.33	12.56	12.56	0.64%	1,181,200
Apr 3, 2026	13.05	13.49	12.42	12.48	12.48	-4.15%	3,605,100
Apr 2, 2026	12.70	13.05	12.70	13.02	13.02	2.68%	2,757,628
Apr 1, 2026	12.51	13.08	12.50	12.68	12.68	2.51%	2,700,700
Mar 31, 2026	12.72	12.86	12.27	12.37	12.37	-2.75%	2,300,500
Mar 30, 2026	12.76	12.95	12.65	12.72	12.72	-1.32%	1,376,200