SHE:300581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.47	11.47	10.54	10.64	-	-3.45%	4,873,884
Jun 1, 2026	10.96	11.22	10.93	11.02	11.02	0.55%	5,842,414
May 29, 2026	11.47	11.62	10.90	10.96	10.96	-4.86%	9,294,191
May 28, 2026	11.19	11.65	11.13	11.52	11.52	2.67%	8,383,372
May 27, 2026	11.80	11.81	11.12	11.22	11.22	-2.94%	7,798,030
May 26, 2026	11.97	12.07	11.34	11.56	11.56	-3.83%	10,911,970
May 25, 2026	12.00	12.38	11.89	12.02	12.02	-0.33%	8,098,360
May 22, 2026	11.82	12.13	11.64	12.06	12.06	2.29%	8,214,906
May 21, 2026	12.32	12.43	11.76	11.79	11.79	-4.30%	9,388,101
May 20, 2026	12.49	12.55	12.21	12.32	12.32	-1.83%	7,515,991
May 19, 2026	12.42	12.66	12.26	12.55	12.55	1.37%	7,674,981
May 18, 2026	12.42	12.58	12.31	12.38	12.38	-1.04%	6,880,508
May 15, 2026	12.71	12.85	12.44	12.51	12.51	-1.42%	8,966,832
May 14, 2026	13.22	13.29	12.69	12.69	12.69	-3.94%	11,946,800
May 13, 2026	13.18	13.31	12.92	13.21	13.21	-1.42%	17,933,250
May 12, 2026	13.27	13.89	12.81	13.40	13.40	1.21%	27,176,940
May 11, 2026	13.55	13.55	13.14	13.24	13.24	-1.93%	15,187,560
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%	8,696,549
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