SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.96	11.03	10.66	10.74	-	-1.47%	4,474,800
Jun 22, 2026	11.23	11.23	10.67	10.90	10.90	-2.59%	7,968,275
Jun 18, 2026	10.96	11.23	10.68	11.19	11.19	2.10%	8,194,239
Jun 17, 2026	10.61	11.02	10.50	10.96	10.96	2.14%	6,777,733
Jun 16, 2026	10.63	10.75	10.26	10.73	10.73	1.32%	6,516,387
Jun 15, 2026	10.70	10.81	10.50	10.59	10.59	0.09%	4,643,413
Jun 12, 2026	10.75	10.92	10.53	10.58	10.58	0.86%	5,812,407
Jun 11, 2026	10.77	10.81	10.45	10.56	10.49	-2.85%	5,690,023
Jun 10, 2026	11.10	11.24	10.70	10.87	10.80	-3.38%	5,609,100
Jun 9, 2026	10.99	11.50	10.94	11.25	11.18	2.65%	7,305,089
Jun 8, 2026	11.23	11.44	10.80	10.96	10.89	-3.09%	8,635,100
Jun 5, 2026	11.63	11.66	11.21	11.31	11.24	-2.67%	7,164,948
Jun 4, 2026	11.73	12.18	11.51	11.62	11.54	0.17%	9,881,389
Jun 3, 2026	11.57	11.63	11.35	11.60	11.52	-0.17%	6,088,700
Jun 2, 2026	11.54	11.78	11.16	11.62	11.54	0.17%	7,705,000
Jun 1, 2026	11.60	11.86	11.45	11.60	11.52	-0.09%	6,532,395
May 29, 2026	12.30	12.36	11.52	11.61	11.53	-5.46%	11,085,100
May 28, 2026	11.90	12.41	11.89	12.28	12.20	3.37%	10,988,300
May 27, 2026	12.36	12.42	11.81	11.88	11.80	-4.19%	10,962,770
May 26, 2026	12.48	12.63	12.20	12.40	12.32	-1.35%	9,327,507
May 25, 2026	12.79	12.99	12.33	12.57	12.49	-1.95%	11,309,050
May 22, 2026	12.63	12.93	12.33	12.82	12.74	2.89%	12,149,540
May 21, 2026	13.45	13.51	12.43	12.46	12.38	-6.81%	15,331,300
May 20, 2026	13.46	13.60	13.26	13.37	13.28	-1.69%	8,775,400
May 19, 2026	13.78	14.08	13.52	13.60	13.51	-2.37%	14,357,950
May 18, 2026	13.39	14.71	12.47	13.93	13.84	4.19%	30,111,250
May 15, 2026	13.40	13.80	13.29	13.37	13.28	-0.22%	14,594,900
May 14, 2026	13.39	13.85	13.31	13.40	13.31	0.07%	19,418,420
May 13, 2026	12.26	13.97	12.03	13.39	13.30	9.04%	33,558,220
May 12, 2026	12.60	12.60	12.01	12.28	12.20	-2.54%	15,671,580
May 11, 2026	13.02	13.10	12.56	12.60	12.52	-3.15%	16,123,940
May 8, 2026	13.38	13.39	12.84	13.01	12.92	-2.91%	17,706,200
May 7, 2026	13.70	13.91	13.36	13.40	13.31	-2.76%	12,724,860
May 6, 2026	13.87	14.06	13.01	13.78	13.69	-1.36%	22,546,560
Apr 30, 2026	13.99	14.20	13.73	13.97	13.88	-0.29%	14,451,000
Apr 29, 2026	13.47	14.48	13.21	14.01	13.92	2.49%	16,574,700
Apr 28, 2026	14.09	14.50	13.58	13.67	13.58	-3.05%	15,469,480
Apr 27, 2026	13.43	14.18	12.89	14.10	14.01	2.55%	29,692,960
Apr 24, 2026	13.01	14.00	12.88	13.75	13.66	5.04%	35,483,680
Apr 23, 2026	12.85	13.09	12.34	13.09	13.00	1.55%	33,256,850
Apr 22, 2026	15.30	15.50	12.76	12.89	12.80	-16.14%	57,094,480
Apr 21, 2026	15.06	15.64	14.78	15.37	15.27	0.92%	16,661,160
Apr 20, 2026	15.10	15.36	14.68	15.23	15.13	0.99%	18,764,630
Apr 17, 2026	15.28	15.50	14.89	15.08	14.98	-1.31%	20,510,750
Apr 16, 2026	14.61	15.40	14.50	15.28	15.18	4.09%	25,961,850
Apr 15, 2026	13.82	15.24	13.52	14.68	14.58	6.38%	31,669,450
Apr 14, 2026	13.49	14.90	13.49	13.80	13.71	2.22%	27,969,950
Apr 13, 2026	13.78	13.80	13.31	13.50	13.41	-3.91%	16,662,750
Apr 10, 2026	14.66	14.66	13.50	14.05	13.96	-4.42%	26,973,800
Apr 9, 2026	14.17	15.16	14.09	14.70	14.60	3.30%	19,789,100