SHE:300581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.18	12.49	11.67	11.74	-	-2.09%	16,134,070
Jun 22, 2026	11.86	12.03	11.40	11.99	11.99	0.42%	20,176,209
Jun 18, 2026	12.18	12.30	11.85	11.94	11.94	-3.24%	19,523,190
Jun 17, 2026	12.60	13.06	12.28	12.34	12.34	-3.59%	27,865,070
Jun 16, 2026	12.91	13.37	12.71	12.80	12.80	-1.99%	36,225,190
Jun 15, 2026	12.41	13.16	12.21	13.06	13.06	-0.76%	57,049,230
Jun 12, 2026	11.04	13.16	10.94	13.16	13.16	19.96%	43,648,630
Jun 11, 2026	10.98	11.45	10.73	10.97	10.97	-0.18%	24,587,580
Jun 10, 2026	10.36	11.94	10.36	10.99	10.99	5.37%	30,561,000
Jun 9, 2026	10.42	10.53	10.24	10.43	10.43	0.38%	6,689,083
Jun 8, 2026	10.51	10.84	10.15	10.39	10.39	-3.08%	10,233,940
Jun 5, 2026	10.58	10.89	10.42	10.72	10.72	1.32%	7,994,840
Jun 4, 2026	10.78	10.81	10.47	10.58	10.58	-1.95%	6,640,282
Jun 3, 2026	10.76	10.96	10.64	10.79	10.79	0.09%	7,071,272
Jun 2, 2026	11.02	11.18	10.54	10.78	10.78	-2.18%	7,302,584
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