SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.93	17.36	15.60	17.02	17.02	-0.23%	12,517,080
Apr 30, 2026	17.80	17.84	17.03	17.06	17.06	-3.56%	9,345,400
Apr 29, 2026	17.32	17.92	17.08	17.69	17.69	1.03%	9,840,765
Apr 28, 2026	17.58	17.76	17.06	17.51	17.51	-0.34%	9,867,915
Apr 27, 2026	17.12	17.95	16.94	17.57	17.57	2.39%	11,795,900
Apr 24, 2026	16.84	17.20	16.40	17.16	17.16	-1.15%	13,096,430
Apr 23, 2026	17.30	17.89	17.13	17.36	17.36	0.81%	10,702,240
Apr 22, 2026	17.62	17.99	17.14	17.22	17.22	-4.44%	14,410,820
Apr 21, 2026	17.88	18.97	17.73	18.02	18.02	-0.33%	15,769,650
Apr 20, 2026	17.78	18.27	17.35	18.08	18.08	-0.06%	17,887,220
Apr 17, 2026	16.83	18.44	16.70	18.09	18.09	6.60%	25,116,390
Apr 16, 2026	17.00	17.13	16.50	16.97	16.97	-1.79%	19,531,300
Apr 15, 2026	16.70	17.65	16.17	17.28	17.28	4.41%	28,331,470
Apr 14, 2026	16.93	17.60	16.40	16.55	16.55	1.66%	33,869,510
Apr 13, 2026	16.28	16.28	16.17	16.28	16.28	19.97%	15,666,900
Apr 10, 2026	13.57	13.57	13.57	13.57	13.57	19.98%	1,397,495
Apr 9, 2026	14.16	14.68	11.31	11.31	11.31	-20.01%	18,478,090
Apr 8, 2026	13.96	14.45	13.87	14.14	14.14	2.91%	10,813,662
Apr 7, 2026	13.30	14.13	13.01	13.74	13.74	4.41%	10,226,700
Apr 3, 2026	13.88	13.99	12.80	13.16	13.16	-4.22%	10,039,980
Apr 2, 2026	13.57	13.92	13.23	13.74	13.74	3.15%	10,273,651
Apr 1, 2026	13.88	14.06	13.32	13.32	13.32	-1.70%	9,102,000
Mar 31, 2026	14.35	14.66	13.50	13.55	13.55	-6.42%	13,664,090
Mar 30, 2026	14.40	15.08	14.20	14.48	14.48	-1.83%	10,715,820
Mar 27, 2026	13.51	15.00	13.51	14.75	14.75	8.06%	18,793,780
Mar 26, 2026	12.93	14.22	12.74	13.65	13.65	4.44%	16,151,070
Mar 25, 2026	12.89	13.33	12.62	13.07	13.07	1.87%	13,569,200
Mar 24, 2026	11.74	12.95	11.74	12.83	12.83	10.60%	15,200,920
Mar 23, 2026	11.34	12.16	11.10	11.60	11.60	-1.11%	10,431,220
Mar 20, 2026	12.40	12.46	11.70	11.73	11.73	-5.40%	8,714,544
Mar 19, 2026	12.69	12.80	12.33	12.40	12.40	-3.65%	7,945,606
Mar 18, 2026	12.24	12.94	12.14	12.87	12.87	4.13%	8,766,730
Mar 17, 2026	12.96	12.96	12.32	12.36	12.36	-4.19%	9,470,125
Mar 16, 2026	12.74	13.12	12.65	12.90	12.90	1.34%	10,258,180
Mar 13, 2026	12.84	13.33	12.66	12.73	12.73	4.34%	15,689,150
Mar 12, 2026	12.45	12.85	12.10	12.20	12.20	-4.54%	13,632,200
Mar 11, 2026	12.27	13.09	12.17	12.78	12.78	3.90%	19,421,120
Mar 10, 2026	11.17	12.61	11.12	12.30	12.30	11.51%	18,433,430
Mar 9, 2026	11.20	11.20	10.70	11.03	11.03	-3.42%	8,912,100
Mar 6, 2026	11.30	11.57	11.30	11.42	11.42	-	5,923,350
Mar 5, 2026	11.50	11.63	11.34	11.42	11.42	0.62%	5,153,463
Mar 4, 2026	11.11	11.46	11.02	11.35	11.35	0.35%	6,083,000
Mar 3, 2026	11.91	12.03	11.22	11.31	11.31	-5.12%	9,379,385
Mar 2, 2026	11.86	12.06	11.61	11.92	11.92	-3.40%	10,825,800
Feb 27, 2026	12.37	12.60	12.26	12.34	12.34	0.98%	9,392,106
Feb 26, 2026	12.38	12.74	12.19	12.22	12.22	-0.65%	11,824,100
Feb 25, 2026	12.22	12.33	11.90	12.30	12.30	1.57%	9,513,800
Feb 24, 2026	12.12	12.57	11.98	12.11	12.11	2.11%	12,367,319
Feb 13, 2026	11.69	12.24	11.66	11.86	11.86	-1.08%	13,805,500
Feb 12, 2026	12.81	12.89	11.95	11.99	11.99	-8.12%	24,013,850