SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.85	13.94	13.47	13.83	-	3.13%	3,304,300
May 20, 2026	13.73	13.73	13.29	13.41	13.41	-2.83%	5,618,600
May 19, 2026	13.73	13.92	13.53	13.80	13.80	0.66%	4,485,900
May 18, 2026	13.85	13.88	13.59	13.71	13.71	-0.58%	4,679,600
May 15, 2026	13.81	14.13	13.70	13.79	13.79	-0.14%	5,903,000
May 14, 2026	14.15	14.22	13.81	13.81	13.81	-2.40%	5,315,866
May 13, 2026	14.16	14.29	14.13	14.15	14.02	0.07%	4,851,700
May 12, 2026	14.48	14.49	14.06	14.14	14.01	-2.55%	5,884,900
May 11, 2026	14.43	14.55	14.23	14.51	14.38	-0.48%	7,383,100
May 8, 2026	14.40	14.61	14.36	14.58	14.45	0.97%	6,446,640
May 7, 2026	14.36	14.46	14.25	14.44	14.31	0.84%	6,206,100
May 6, 2026	14.40	14.43	14.21	14.32	14.19	0.21%	8,323,540
Apr 30, 2026	14.51	14.76	14.19	14.29	14.16	-1.18%	8,789,740
Apr 29, 2026	14.15	14.58	14.06	14.46	14.33	2.19%	10,210,100
Apr 28, 2026	14.40	14.60	14.02	14.15	14.02	-1.74%	12,920,910
Apr 27, 2026	14.33	14.57	14.25	14.40	14.27	-0.48%	12,351,700
Apr 24, 2026	14.40	14.65	13.73	14.47	14.34	0.63%	18,050,000
Apr 23, 2026	14.08	14.74	14.01	14.38	14.25	2.13%	15,533,210
Apr 22, 2026	13.98	14.23	13.86	14.08	13.95	0.36%	6,802,816
Apr 21, 2026	13.97	14.13	13.50	14.03	13.90	0.14%	10,825,400
Apr 20, 2026	13.31	14.04	13.26	14.01	13.88	5.26%	11,998,360
Apr 17, 2026	13.42	13.42	13.23	13.31	13.19	-1.11%	3,959,100
Apr 16, 2026	13.36	13.48	13.23	13.46	13.34	0.82%	4,263,400
Apr 15, 2026	13.46	13.51	13.31	13.35	13.23	-0.37%	4,129,200
Apr 14, 2026	13.31	13.48	13.15	13.40	13.28	1.28%	4,381,400
Apr 13, 2026	13.25	13.35	13.15	13.23	13.11	-0.30%	4,157,060
Apr 10, 2026	13.20	13.41	13.20	13.27	13.15	0.99%	4,438,902
Apr 9, 2026	13.35	13.43	13.06	13.14	13.02	-1.79%	4,049,800
Apr 8, 2026	13.31	13.51	13.25	13.38	13.26	2.06%	5,179,500
Apr 7, 2026	12.66	13.29	12.51	13.11	12.99	3.55%	5,945,060
Apr 3, 2026	13.10	13.16	12.63	12.66	12.54	-3.51%	4,214,320
Apr 2, 2026	13.30	13.53	13.02	13.12	13.00	-2.02%	4,339,500
Apr 1, 2026	13.16	13.39	13.04	13.39	13.27	3.88%	6,610,310
Mar 31, 2026	13.18	13.34	12.89	12.89	12.77	-2.50%	4,183,500
Mar 30, 2026	13.00	13.27	12.97	13.22	13.10	0.30%	4,158,000
Mar 27, 2026	12.77	13.25	12.70	13.18	13.06	2.25%	5,052,980
Mar 26, 2026	13.11	13.36	12.84	12.89	12.77	-1.60%	6,127,797
Mar 25, 2026	13.08	13.28	12.96	13.10	12.98	2.91%	7,489,601
Mar 24, 2026	12.30	12.73	12.11	12.73	12.61	5.56%	8,099,060
Mar 23, 2026	12.78	12.84	11.99	12.06	11.95	-7.94%	8,293,634
Mar 20, 2026	13.55	13.71	13.08	13.10	12.98	-3.46%	5,092,133
Mar 19, 2026	13.86	13.93	13.49	13.57	13.45	-2.72%	4,568,800
Mar 18, 2026	13.61	13.97	13.61	13.95	13.82	2.50%	3,926,400
Mar 17, 2026	13.82	13.94	13.60	13.61	13.48	-1.59%	3,528,400
Mar 16, 2026	13.72	13.86	13.69	13.83	13.70	-	4,167,300
Mar 13, 2026	13.75	13.98	13.69	13.83	13.70	0.22%	5,041,300
Mar 12, 2026	14.05	14.10	13.77	13.80	13.67	-1.99%	5,393,300
Mar 11, 2026	14.23	14.24	14.02	14.08	13.95	-0.91%	3,622,320
Mar 10, 2026	14.05	14.22	14.04	14.21	14.08	1.57%	3,743,120
Mar 9, 2026	13.90	14.06	13.80	13.99	13.86	-0.92%	4,333,000