SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	12.66	12.90	12.52	12.89	12.89	1.10%	1,473,500
Mar 26, 2026	12.48	13.09	12.42	12.75	12.75	1.19%	3,195,400
Mar 25, 2026	12.49	12.70	12.42	12.60	12.60	2.02%	1,439,100
Mar 24, 2026	11.98	12.37	11.89	12.35	12.35	5.11%	2,863,100
Mar 23, 2026	12.20	12.37	11.70	11.75	11.75	-5.09%	3,232,010
Mar 20, 2026	12.50	12.69	12.33	12.38	12.38	-0.96%	1,512,700
Mar 19, 2026	12.86	12.93	12.42	12.50	12.50	-3.25%	2,177,400
Mar 18, 2026	13.06	13.07	12.48	12.92	12.92	-0.77%	2,400,750
Mar 17, 2026	13.08	13.32	12.98	13.02	13.02	-1.21%	2,923,750
Mar 16, 2026	13.19	13.30	13.10	13.18	13.18	-0.08%	1,496,200
Mar 13, 2026	13.36	13.47	13.19	13.19	13.19	-1.27%	1,270,600
Mar 12, 2026	14.04	14.04	13.36	13.36	13.36	-4.64%	2,128,850
Mar 11, 2026	14.16	14.21	13.79	14.01	14.01	-0.43%	2,478,900
Mar 10, 2026	13.75	14.31	13.75	14.07	14.07	2.70%	2,873,000
Mar 9, 2026	13.48	13.75	13.13	13.70	13.70	1.48%	2,792,250