SHE:300575 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.69	6.83	6.64	6.68	6.68	-0.30%	11,531,637
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%	16,508,932
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%	11,892,335
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%	13,791,249
Apr 17, 2026	6.08	6.17	5.95	6.02	6.02	-1.47%	10,471,425
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%	11,987,363
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%	24,608,295
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%	12,545,115
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%	28,534,513
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
Mar 9, 2026	7.09	7.19	6.88	6.92	6.92	-3.35%	19,372,580
Mar 6, 2026	6.80	7.20	6.67	7.16	7.16	6.07%	28,318,150
Mar 5, 2026	6.91	6.92	6.68	6.75	6.75	0.45%	9,941,100
Mar 4, 2026	6.53	6.79	6.41	6.72	6.72	1.97%	12,397,718
Mar 3, 2026	6.84	6.92	6.59	6.59	6.59	-3.94%	12,893,854
Mar 2, 2026	6.93	6.99	6.70	6.86	6.86	-2.14%	13,517,110
Feb 27, 2026	6.94	7.05	6.85	7.01	7.01	1.89%	13,461,460
Feb 26, 2026	7.02	7.03	6.82	6.88	6.88	-1.57%	11,326,700
Feb 25, 2026	7.04	7.10	6.93	6.99	6.99	0.29%	15,548,260
Feb 24, 2026	6.70	7.04	6.70	6.97	6.97	5.13%	17,523,760
Feb 13, 2026	6.76	6.82	6.62	6.63	6.63	-1.92%	13,683,470
Feb 12, 2026	6.88	6.89	6.69	6.76	6.76	-2.59%	24,419,050
Feb 11, 2026	6.72	7.22	6.72	6.94	6.94	2.97%	35,428,920