SHE:300581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.94	13.56	12.86	13.50	13.50	4.65%	21,976,210
May 7, 2026	12.86	12.95	12.71	12.90	12.90	0.23%	9,273,252
May 6, 2026	12.70	12.99	12.55	12.87	12.87	1.98%	11,212,120
Apr 30, 2026	12.21	12.68	12.21	12.62	12.62	2.69%	10,424,100
Apr 29, 2026	11.96	12.44	11.95	12.29	12.29	2.93%	10,805,260
Apr 28, 2026	12.03	12.25	11.85	11.94	11.94	-2.05%	7,773,754
Apr 27, 2026	12.19	12.30	11.79	12.19	12.19	-	9,858,420
Apr 24, 2026	12.51	12.52	12.11	12.19	12.19	-2.64%	8,936,265
Apr 23, 2026	12.86	13.00	12.44	12.52	12.52	-2.57%	10,159,750
Apr 22, 2026	12.84	12.90	12.72	12.85	12.85	-1.23%	8,684,550
Apr 21, 2026	13.18	13.38	12.91	13.01	13.01	-1.59%	10,832,970
Apr 20, 2026	12.96	13.29	12.90	13.22	13.22	2.08%	13,750,040
Apr 17, 2026	12.90	13.00	12.68	12.95	12.95	0.08%	8,645,611
Apr 16, 2026	12.82	12.98	12.75	12.94	12.94	0.23%	7,383,208
Apr 15, 2026	13.12	13.24	12.87	12.91	12.91	-1.53%	9,188,363
Apr 14, 2026	13.09	13.15	12.73	13.11	13.11	-0.15%	11,881,940
Apr 13, 2026	12.84	13.18	12.82	13.13	13.13	1.86%	8,477,478
Apr 10, 2026	12.80	13.09	12.80	12.89	12.89	1.10%	7,633,566
Apr 9, 2026	12.83	12.95	12.72	12.75	12.75	-2.00%	6,376,930
Apr 8, 2026	12.81	13.03	12.71	13.01	13.01	3.67%	8,697,049
Apr 7, 2026	12.39	12.65	12.39	12.55	12.55	1.29%	5,013,050
Apr 3, 2026	12.82	12.89	12.38	12.39	12.39	-3.20%	5,786,230
Apr 2, 2026	12.92	13.05	12.74	12.80	12.80	-1.54%	6,382,182
Apr 1, 2026	13.16	13.23	12.90	13.00	13.00	0.08%	6,765,319
Mar 31, 2026	13.17	13.30	12.97	12.99	12.99	-1.37%	8,462,491
Mar 30, 2026	12.87	13.19	12.80	13.17	13.17	1.31%	9,344,838
Mar 27, 2026	12.75	13.08	12.68	13.00	13.00	1.01%	7,675,479
Mar 26, 2026	13.18	13.22	12.77	12.87	12.87	-3.52%	11,248,960
Mar 25, 2026	12.83	13.55	12.66	13.34	13.34	3.01%	18,411,550
Mar 24, 2026	12.58	13.45	12.35	12.95	12.95	4.94%	20,491,020
Mar 23, 2026	12.59	12.95	12.26	12.34	12.34	-4.19%	11,904,570
Mar 20, 2026	13.46	13.63	12.88	12.88	12.88	-3.95%	9,442,089
Mar 19, 2026	13.93	13.94	13.35	13.41	13.41	-4.49%	9,908,539
Mar 18, 2026	14.01	14.14	13.71	14.04	14.04	-	7,845,607
Mar 17, 2026	14.58	14.62	14.02	14.04	14.04	-3.17%	7,462,404
Mar 16, 2026	14.44	14.56	14.43	14.50	14.50	0.35%	4,944,989
Mar 13, 2026	14.40	14.54	14.22	14.45	14.45	0.28%	6,483,709
Mar 12, 2026	14.89	14.90	14.40	14.41	14.41	-3.55%	12,087,220
Mar 11, 2026	15.10	15.29	14.93	14.94	14.94	-1.65%	10,319,910
Mar 10, 2026	15.09	15.35	15.09	15.19	15.19	0.46%	9,494,482
Mar 9, 2026	15.41	15.50	15.00	15.12	15.12	-2.39%	12,225,130
Mar 6, 2026	15.35	15.64	15.21	15.49	15.49	0.39%	10,414,790
Mar 5, 2026	15.61	15.72	15.27	15.43	15.43	-1.41%	15,630,233
Mar 4, 2026	15.21	16.13	14.90	15.65	15.65	-0.76%	20,040,110
Mar 3, 2026	16.47	16.64	15.55	15.77	15.77	-5.57%	27,877,070
Mar 2, 2026	17.04	17.33	16.45	16.70	16.70	4.57%	45,667,520
Feb 27, 2026	16.00	16.17	15.91	15.97	15.97	-0.50%	10,222,364
Feb 26, 2026	16.12	16.18	15.93	16.05	16.05	-0.99%	9,610,893
Feb 25, 2026	16.17	16.25	16.01	16.21	16.21	-0.25%	13,378,240
Feb 24, 2026	15.96	16.44	15.82	16.25	16.25	2.52%	17,780,810