SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.30	12.36	11.52	11.61	11.61	-5.46%	11,085,100
May 28, 2026	11.90	12.41	11.89	12.28	12.28	3.37%	10,988,300
May 27, 2026	12.36	12.42	11.81	11.88	11.88	-4.19%	10,962,775
May 26, 2026	12.48	12.63	12.20	12.40	12.40	-1.35%	9,327,507
May 25, 2026	12.79	12.99	12.33	12.57	12.57	-1.95%	11,309,050
May 22, 2026	12.63	12.93	12.33	12.82	12.82	2.89%	12,149,542
May 21, 2026	13.45	13.51	12.43	12.46	12.46	-6.81%	15,331,300
May 20, 2026	13.46	13.60	13.26	13.37	13.37	-1.69%	8,775,400
May 19, 2026	13.78	14.08	13.52	13.60	13.60	-2.37%	14,357,954
May 18, 2026	13.39	14.71	12.47	13.93	13.93	4.19%	30,111,256
May 15, 2026	13.40	13.80	13.29	13.37	13.37	-0.22%	14,594,900
May 14, 2026	13.39	13.85	13.31	13.40	13.40	0.07%	19,418,420
May 13, 2026	12.26	13.97	12.03	13.39	13.39	9.04%	33,558,220
May 12, 2026	12.60	12.60	12.01	12.28	12.28	-2.54%	15,671,580
May 11, 2026	13.02	13.10	12.56	12.60	12.60	-3.15%	16,123,940
May 8, 2026	13.38	13.39	12.84	13.01	13.01	-2.91%	17,706,200
May 7, 2026	13.70	13.91	13.36	13.40	13.40	-2.76%	12,724,860
May 6, 2026	13.87	14.06	13.01	13.78	13.78	-1.36%	22,546,560
Apr 30, 2026	13.99	14.20	13.73	13.97	13.97	-0.29%	14,451,000
Apr 29, 2026	13.47	14.48	13.21	14.01	14.01	2.49%	16,574,700
Apr 28, 2026	14.09	14.50	13.58	13.67	13.67	-3.05%	15,469,480
Apr 27, 2026	13.43	14.18	12.89	14.10	14.10	2.55%	29,692,960
Apr 24, 2026	13.01	14.00	12.88	13.75	13.75	5.04%	35,483,680
Apr 23, 2026	12.85	13.09	12.34	13.09	13.09	1.55%	33,256,850
Apr 22, 2026	15.30	15.50	12.76	12.89	12.89	-16.14%	57,094,480
Apr 21, 2026	15.06	15.64	14.78	15.37	15.37	0.92%	16,661,160
Apr 20, 2026	15.10	15.36	14.68	15.23	15.23	0.99%	18,764,630
Apr 17, 2026	15.28	15.50	14.89	15.08	15.08	-1.31%	20,510,750
Apr 16, 2026	14.61	15.40	14.50	15.28	15.28	4.09%	25,961,850
Apr 15, 2026	13.82	15.24	13.52	14.68	14.68	6.38%	31,669,450
Apr 14, 2026	13.49	14.90	13.49	13.80	13.80	2.22%	27,969,950
Apr 13, 2026	13.78	13.80	13.31	13.50	13.50	-3.91%	16,662,750
Apr 10, 2026	14.66	14.66	13.50	14.05	14.05	-4.42%	26,973,800
Apr 9, 2026	14.17	15.16	14.09	14.70	14.70	3.30%	19,789,100
Apr 8, 2026	14.40	14.52	14.06	14.23	14.23	1.64%	14,574,030
Apr 7, 2026	13.69	14.10	13.42	14.00	14.00	2.26%	11,705,630
Apr 3, 2026	13.94	14.47	13.63	13.69	13.69	-1.86%	16,614,130
Apr 2, 2026	13.73	14.09	13.41	13.95	13.95	2.57%	18,241,460
Apr 1, 2026	13.05	13.88	13.01	13.60	13.60	7.26%	22,644,100
Mar 31, 2026	13.26	13.44	12.64	12.68	12.68	-3.79%	19,259,580
Mar 30, 2026	13.55	14.09	13.05	13.18	13.18	-4.35%	24,464,860
Mar 27, 2026	13.35	13.84	13.25	13.78	13.78	2.23%	23,267,750
Mar 26, 2026	13.07	13.79	13.07	13.48	13.48	2.74%	27,675,520
Mar 25, 2026	13.00	13.28	12.91	13.12	13.12	0.61%	20,261,950
Mar 24, 2026	12.94	13.16	12.50	13.04	13.04	3.82%	20,262,210
Mar 23, 2026	12.52	13.28	12.04	12.56	12.56	-0.24%	25,331,420
Mar 20, 2026	13.00	13.05	12.55	12.59	12.59	-2.40%	17,032,180
Mar 19, 2026	11.74	13.33	11.68	12.90	12.90	8.77%	30,856,690
Mar 18, 2026	11.68	11.88	11.60	11.86	11.86	2.42%	5,040,800
Mar 17, 2026	11.79	11.94	11.56	11.58	11.58	-1.45%	6,430,118