SHE:300565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.99	15.22	14.11	14.17	14.17	-5.03%	27,394,160
May 20, 2026	15.31	15.37	14.74	14.92	14.92	-3.31%	31,383,330
May 19, 2026	15.76	15.98	15.15	15.43	15.43	-1.66%	35,331,860
May 18, 2026	15.39	15.99	14.80	15.69	15.69	0.58%	48,259,640
May 15, 2026	15.77	16.15	15.20	15.60	15.60	2.97%	61,148,940
May 14, 2026	14.30	16.29	14.20	15.15	15.15	8.21%	76,046,400
May 13, 2026	13.30	14.18	13.28	14.00	14.00	5.98%	33,601,600
May 12, 2026	13.00	13.26	12.85	13.21	13.21	2.32%	15,981,350
May 11, 2026	13.15	13.18	12.82	12.91	12.91	-1.00%	11,692,460
May 8, 2026	13.12	13.18	12.97	13.04	13.04	-1.44%	11,212,450
May 7, 2026	12.90	13.26	12.80	13.23	13.23	3.04%	16,443,630
May 6, 2026	12.75	12.93	12.75	12.84	12.84	1.02%	10,390,700
Apr 30, 2026	12.65	12.76	12.53	12.71	12.71	0.47%	9,732,100
Apr 29, 2026	12.59	12.78	12.51	12.65	12.65	0.80%	10,207,150
Apr 28, 2026	12.70	12.80	12.50	12.55	12.55	-2.33%	11,221,130
Apr 27, 2026	12.53	12.85	12.14	12.85	12.85	1.58%	16,583,240
Apr 24, 2026	12.82	13.10	12.65	12.65	12.65	1.12%	16,762,010
Apr 23, 2026	13.31	13.37	12.45	12.51	12.51	-6.50%	23,665,040
Apr 22, 2026	13.33	13.58	13.21	13.38	13.38	-0.45%	13,148,600
Apr 21, 2026	13.87	13.87	13.22	13.44	13.44	-3.59%	23,035,250
Apr 20, 2026	14.39	14.39	13.80	13.94	13.94	-3.40%	25,848,340
Apr 17, 2026	14.36	14.65	14.19	14.43	14.43	0.07%	20,912,340
Apr 16, 2026	14.45	14.46	14.04	14.42	14.42	-0.28%	19,832,190
Apr 15, 2026	14.70	14.78	14.28	14.46	14.46	-2.63%	24,345,800
Apr 14, 2026	15.03	15.06	14.58	14.85	14.85	-0.67%	25,657,380
Apr 13, 2026	14.68	15.08	14.53	14.95	14.95	0.13%	24,223,540
Apr 10, 2026	15.33	15.47	14.88	14.93	14.93	-4.29%	44,320,620
Apr 9, 2026	14.76	15.86	14.71	15.60	15.60	4.07%	57,925,740
Apr 8, 2026	14.78	15.02	14.58	14.99	14.99	3.02%	38,911,350
Apr 7, 2026	14.11	14.75	14.00	14.55	14.55	3.12%	30,713,330
Apr 3, 2026	14.85	14.94	14.02	14.11	14.11	-3.95%	32,571,020
Apr 2, 2026	13.81	15.18	13.78	14.69	14.69	5.38%	45,731,260
Apr 1, 2026	14.29	14.45	13.79	13.94	13.94	-1.48%	20,672,240
Mar 31, 2026	14.33	14.38	13.85	14.15	14.15	-0.98%	23,005,650
Mar 30, 2026	13.37	14.72	13.31	14.29	14.29	4.23%	33,117,950
Mar 27, 2026	13.51	13.84	12.91	13.71	13.71	-0.72%	24,389,650
Mar 26, 2026	14.17	14.39	13.75	13.81	13.81	-3.02%	22,655,630
Mar 25, 2026	14.25	14.40	14.00	14.24	14.24	0.78%	31,100,890
Mar 24, 2026	14.00	14.17	13.66	14.13	14.13	2.91%	33,147,120
Mar 23, 2026	13.75	14.13	13.18	13.73	13.73	-2.14%	44,729,740
Mar 20, 2026	13.53	15.25	13.53	14.03	14.03	5.49%	57,448,490
Mar 19, 2026	13.00	13.88	13.00	13.30	13.30	0.61%	20,166,600
Mar 18, 2026	12.94	13.25	12.71	13.22	13.22	3.12%	14,908,980
Mar 17, 2026	13.75	13.79	12.80	12.82	12.82	-7.17%	21,494,430
Mar 16, 2026	13.66	13.86	13.42	13.81	13.81	1.25%	15,541,100
Mar 13, 2026	13.75	14.12	13.47	13.64	13.64	-1.16%	16,677,000
Mar 12, 2026	13.88	14.25	13.73	13.80	13.80	-1.08%	17,381,030
Mar 11, 2026	14.03	14.33	13.92	13.95	13.95	-0.50%	22,631,470
Mar 10, 2026	13.69	14.08	13.60	14.02	14.02	3.55%	21,282,450
Mar 9, 2026	13.64	13.72	13.20	13.54	13.54	-2.52%	22,342,560