SHE:300575 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.53	6.68	6.37	6.63	6.63	2.95%	12,927,107
May 21, 2026	6.76	6.84	6.43	6.44	6.44	-4.73%	15,905,400
May 20, 2026	6.85	6.86	6.72	6.76	6.76	-1.46%	11,417,555
May 19, 2026	6.88	6.92	6.77	6.86	6.86	-0.15%	16,132,370
May 18, 2026	6.89	6.99	6.65	6.87	6.87	-1.58%	25,990,300
May 15, 2026	6.82	7.00	6.68	6.98	6.98	2.20%	25,218,530
May 14, 2026	6.76	6.92	6.75	6.83	6.83	1.04%	15,265,990
May 13, 2026	6.73	6.83	6.66	6.76	6.76	0.45%	10,690,560
May 12, 2026	6.87	6.88	6.65	6.73	6.73	-2.04%	11,460,210
May 11, 2026	6.65	7.02	6.61	6.87	6.87	3.15%	22,103,120
May 8, 2026	6.61	6.67	6.58	6.66	6.66	0.76%	10,176,600
May 7, 2026	6.80	6.84	6.56	6.61	6.61	-2.65%	13,490,550
May 6, 2026	6.71	6.80	6.65	6.79	6.79	1.65%	16,820,530
Apr 30, 2026	6.69	6.83	6.64	6.68	6.68	-0.30%	11,531,630
Apr 29, 2026	6.60	6.75	6.58	6.70	6.70	0.75%	14,795,850
Apr 28, 2026	6.76	6.81	6.61	6.65	6.65	-2.06%	16,508,930
Apr 27, 2026	6.69	6.82	6.58	6.79	6.79	0.59%	29,578,120
Apr 24, 2026	6.41	6.89	6.39	6.75	6.75	9.93%	47,567,200
Apr 23, 2026	6.10	6.18	6.04	6.14	6.14	0.33%	9,263,600
Apr 22, 2026	6.18	6.18	6.03	6.12	6.12	-0.65%	11,892,330
Apr 21, 2026	6.17	6.25	6.09	6.16	6.16	-0.16%	13,468,200
Apr 20, 2026	6.03	6.22	5.96	6.17	6.17	2.49%	13,791,240
Apr 17, 2026	6.08	6.17	5.95	6.02	6.02	-1.47%	10,471,420
Apr 16, 2026	6.06	6.14	5.97	6.11	6.11	0.66%	9,413,175
Apr 15, 2026	6.15	6.19	6.04	6.07	6.07	-1.30%	9,380,565
Apr 14, 2026	6.21	6.24	6.06	6.15	6.15	-0.81%	9,656,615
Apr 13, 2026	6.30	6.32	6.14	6.20	6.20	-1.43%	9,922,200
Apr 10, 2026	6.31	6.40	6.26	6.29	6.29	-0.16%	10,589,100
Apr 9, 2026	6.32	6.49	6.25	6.30	6.30	-0.47%	12,656,650
Apr 8, 2026	6.37	6.39	6.24	6.33	6.33	-	15,978,300
Apr 7, 2026	5.94	6.35	5.90	6.33	6.33	6.75%	16,152,460
Apr 3, 2026	6.21	6.21	5.89	5.93	5.93	-3.89%	12,736,660
Apr 2, 2026	6.19	6.24	6.10	6.17	6.17	-0.48%	10,019,470
Apr 1, 2026	6.23	6.26	6.12	6.20	6.20	1.31%	8,935,400
Mar 31, 2026	6.28	6.34	6.10	6.12	6.12	-2.39%	11,987,360
Mar 30, 2026	6.18	6.33	6.10	6.27	6.27	1.29%	15,199,480
Mar 27, 2026	5.92	6.22	5.90	6.19	6.19	3.17%	14,971,150
Mar 26, 2026	6.23	6.29	5.91	6.00	6.00	-2.91%	16,489,810
Mar 25, 2026	5.86	6.33	5.86	6.18	6.18	5.46%	24,608,290
Mar 24, 2026	5.81	5.87	5.59	5.86	5.86	2.63%	20,466,920
Mar 23, 2026	6.08	6.10	5.65	5.71	5.71	-7.90%	20,360,160
Mar 20, 2026	6.53	6.53	6.19	6.20	6.20	-4.02%	13,050,360
Mar 19, 2026	6.65	6.78	6.42	6.46	6.46	-3.73%	13,165,300
Mar 18, 2026	6.62	6.74	6.53	6.71	6.71	1.36%	9,142,138
Mar 17, 2026	6.79	6.89	6.60	6.62	6.62	-2.07%	12,545,110
Mar 16, 2026	6.98	7.11	6.69	6.76	6.76	-2.73%	17,938,800
Mar 13, 2026	6.97	7.16	6.90	6.95	6.95	0.29%	26,721,450
Mar 12, 2026	6.92	7.19	6.92	6.93	6.93	0.29%	28,534,510
Mar 11, 2026	6.90	6.93	6.77	6.91	6.91	0.44%	12,003,280
Mar 10, 2026	6.95	6.97	6.84	6.88	6.88	-0.58%	12,595,950