SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.33	20.35	19.19	19.39	19.39	-0.10%	8,188,051
May 25, 2026	19.22	19.50	18.92	19.41	19.41	-	6,660,484
May 22, 2026	18.48	19.60	18.22	19.41	19.41	7.89%	9,279,637
May 21, 2026	18.27	18.89	17.50	17.99	17.99	-1.10%	7,103,421
May 20, 2026	18.34	18.34	17.99	18.19	18.19	-1.78%	4,455,500
May 19, 2026	18.60	18.85	18.41	18.52	18.52	-1.28%	4,288,600
May 18, 2026	18.00	18.93	17.60	18.76	18.76	1.79%	6,910,060
May 15, 2026	18.60	18.75	18.18	18.43	18.43	0.11%	5,948,921
May 14, 2026	19.17	19.17	18.26	18.41	18.41	-3.96%	8,033,073
May 13, 2026	18.54	19.22	18.21	19.17	19.17	2.84%	8,887,697
May 12, 2026	18.54	19.34	18.22	18.64	18.64	-0.16%	9,212,400
May 11, 2026	18.30	18.87	18.09	18.67	18.67	1.52%	9,706,859
May 8, 2026	17.10	18.68	17.02	18.39	18.39	8.05%	13,335,440
May 7, 2026	16.88	17.20	16.75	17.02	17.02	-	8,544,881
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%	10,813,660
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%	10,273,650
Apr 1, 2026	13.88	14.06	13.32	13.32	13.32	-1.70%	9,101,700
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