SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	19.60	20.04	19.37	19.48	19.48	-1.57%	9,151,100
Jun 16, 2026	19.92	20.26	19.52	19.79	19.79	-1.10%	12,404,040
Jun 15, 2026	20.58	20.98	19.79	20.01	20.01	-3.89%	15,974,570
Jun 12, 2026	20.74	21.67	20.40	20.82	20.82	-0.43%	16,393,945
Jun 11, 2026	21.99	22.18	20.64	20.91	20.91	-7.76%	19,642,899
Jun 10, 2026	20.20	23.00	20.10	22.67	22.67	10.80%	23,254,343
Jun 9, 2026	19.66	20.83	19.61	20.46	20.46	4.44%	13,912,500
Jun 8, 2026	18.03	20.16	17.94	19.59	19.59	6.01%	14,616,200
Jun 5, 2026	18.04	18.80	17.63	18.48	18.48	2.72%	6,660,201
Jun 4, 2026	18.39	18.63	17.84	17.99	17.99	-3.12%	4,949,175
Jun 3, 2026	18.89	19.02	18.35	18.57	18.57	-1.90%	5,384,900
Jun 2, 2026	19.63	19.77	18.84	18.93	18.93	-3.57%	5,596,500
Jun 1, 2026	19.31	20.10	19.01	19.63	19.63	1.66%	5,985,931
May 29, 2026	20.15	20.57	19.18	19.31	19.31	-4.17%	6,323,434
May 28, 2026	19.88	20.32	19.50	20.15	20.15	1.21%	6,835,000
May 27, 2026	20.57	20.64	19.78	19.91	19.91	-3.11%	6,777,200
May 26, 2026	20.75	21.18	20.25	20.55	20.55	-1.72%	6,622,200
May 25, 2026	21.06	21.79	20.78	20.91	20.91	-0.62%	6,308,500
May 22, 2026	20.89	21.21	20.51	21.04	21.04	0.81%	6,957,800
May 21, 2026	21.58	22.04	20.79	20.87	20.87	-2.84%	7,918,300
May 20, 2026	22.15	22.34	21.40	21.48	21.48	-4.28%	10,309,099
May 19, 2026	21.48	22.89	21.48	22.44	22.44	2.19%	18,468,599
May 18, 2026	20.21	22.26	20.21	21.96	21.96	8.55%	15,366,300
May 15, 2026	20.18	20.57	20.07	20.23	20.23	0.25%	4,466,300
May 14, 2026	20.69	20.90	20.16	20.18	20.18	-1.94%	4,366,204
May 13, 2026	20.56	20.80	20.44	20.58	20.58	0.19%	3,726,700
May 12, 2026	20.81	20.94	20.51	20.54	20.54	-1.72%	4,493,146
May 11, 2026	20.85	20.99	20.40	20.90	20.90	0.63%	6,200,361
May 8, 2026	20.48	20.87	20.36	20.77	20.77	1.22%	5,853,200
May 7, 2026	20.18	20.74	20.10	20.52	20.52	1.79%	7,081,406
May 6, 2026	20.20	20.49	19.99	20.16	20.16	0.45%	7,564,200
Apr 30, 2026	19.56	20.20	19.56	20.07	20.07	2.61%	6,746,600
Apr 29, 2026	19.08	19.92	19.08	19.56	19.56	1.56%	6,275,600
Apr 28, 2026	19.20	19.78	19.08	19.26	19.26	-1.03%	8,249,600
Apr 27, 2026	18.80	19.59	17.96	19.46	19.46	8.35%	13,194,775
Apr 24, 2026	17.55	18.10	17.49	17.96	17.96	1.81%	4,292,900
Apr 23, 2026	17.93	17.95	17.56	17.64	17.64	-1.45%	2,603,700
Apr 22, 2026	17.84	17.91	17.61	17.90	17.90	0.28%	2,510,216
Apr 21, 2026	18.15	18.15	17.74	17.85	17.85	-1.22%	3,050,500
Apr 20, 2026	18.04	18.27	17.86	18.07	18.07	-	3,138,651
Apr 17, 2026	18.52	18.64	17.95	18.07	18.07	-2.48%	6,085,263
Apr 16, 2026	17.53	19.17	17.50	18.53	18.53	5.83%	7,940,700
Apr 15, 2026	17.89	17.92	17.43	17.51	17.51	-1.90%	2,735,800
Apr 14, 2026	18.00	18.09	17.62	17.85	17.85	0.34%	2,791,000
Apr 13, 2026	17.63	17.87	17.54	17.79	17.79	0.34%	2,276,500
Apr 10, 2026	17.64	17.90	17.64	17.73	17.73	1.49%	2,281,100
Apr 9, 2026	17.94	18.01	17.39	17.47	17.47	-2.84%	3,197,500
Apr 8, 2026	17.76	18.01	17.53	17.98	17.98	5.27%	3,859,500
Apr 7, 2026	16.54	17.20	16.54	17.08	17.08	2.40%	2,659,500
Apr 3, 2026	17.23	17.39	16.51	16.68	16.68	-2.80%	3,333,500