SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.78	15.83	15.25	15.42	15.42	-2.65%	4,181,107
May 11, 2026	15.59	15.87	15.36	15.84	15.84	1.73%	5,179,640
May 8, 2026	15.30	15.68	15.16	15.57	15.57	1.76%	4,571,666
May 7, 2026	15.20	15.49	15.01	15.30	15.30	0.66%	5,857,020
May 6, 2026	15.10	15.35	14.99	15.20	15.20	0.53%	6,424,620
Apr 30, 2026	14.96	15.28	14.82	15.12	15.12	1.96%	5,293,850
Apr 29, 2026	14.48	14.89	14.28	14.83	14.83	3.34%	5,211,445
Apr 28, 2026	14.19	14.82	14.10	14.35	14.35	2.14%	6,182,402
Apr 27, 2026	13.76	14.08	13.52	14.05	14.05	1.89%	2,450,360
Apr 24, 2026	13.50	13.86	13.28	13.79	13.79	2.30%	2,651,100
Apr 23, 2026	13.74	13.74	13.42	13.48	13.48	-1.89%	2,391,789
Apr 22, 2026	13.83	13.83	13.57	13.74	13.74	-0.51%	1,748,252
Apr 21, 2026	13.98	14.06	13.74	13.81	13.81	-1.29%	2,060,500
Apr 20, 2026	14.00	14.02	13.79	13.99	13.99	-	1,930,600
Apr 17, 2026	14.33	14.33	13.88	13.99	13.99	-1.89%	2,211,460
Apr 16, 2026	14.26	14.33	14.10	14.26	14.26	-	1,943,840
Apr 15, 2026	14.38	14.41	14.10	14.26	14.26	0.49%	1,745,160
Apr 14, 2026	14.39	14.39	14.03	14.19	14.19	-0.49%	1,967,044
Apr 13, 2026	14.47	14.55	14.17	14.26	14.26	-1.52%	2,300,484
Apr 10, 2026	14.36	14.58	14.23	14.48	14.48	1.61%	2,213,280
Apr 9, 2026	14.64	14.76	14.16	14.25	14.25	-3.00%	2,778,602
Apr 8, 2026	14.58	14.82	14.41	14.69	14.69	2.01%	3,795,300
Apr 7, 2026	13.98	14.58	13.90	14.40	14.40	3.15%	4,456,600
Apr 3, 2026	14.76	14.76	13.86	13.96	13.96	-4.25%	3,917,660
Apr 2, 2026	14.68	14.82	14.50	14.58	14.58	-0.68%	2,916,360
Apr 1, 2026	14.40	14.90	14.24	14.68	14.68	3.82%	4,539,721
Mar 31, 2026	14.25	14.55	14.13	14.14	14.14	-0.77%	2,887,904
Mar 30, 2026	14.10	14.36	14.03	14.25	14.25	0.42%	2,105,560
Mar 27, 2026	13.60	14.21	13.50	14.19	14.19	3.50%	2,922,700
Mar 26, 2026	13.95	14.23	13.58	13.71	13.71	-1.72%	2,213,000
Mar 25, 2026	13.79	14.05	13.63	13.95	13.95	1.53%	3,221,500
Mar 24, 2026	13.27	13.75	13.13	13.74	13.74	6.26%	3,959,484
Mar 23, 2026	13.73	13.76	12.82	12.93	12.93	-7.51%	4,494,340
Mar 20, 2026	14.65	14.76	13.90	13.98	13.98	-4.05%	3,791,180
Mar 19, 2026	14.98	15.07	14.50	14.57	14.57	-2.80%	2,036,420
Mar 18, 2026	14.72	15.03	14.72	14.99	14.99	1.42%	2,472,300
Mar 17, 2026	15.18	15.18	14.77	14.78	14.78	-1.79%	2,808,160
Mar 16, 2026	14.78	15.20	14.72	15.05	15.05	1.07%	3,798,700
Mar 13, 2026	14.60	15.08	14.50	14.89	14.89	1.64%	4,158,440
Mar 12, 2026	14.85	14.91	14.59	14.65	14.65	-1.41%	2,021,594
Mar 11, 2026	15.00	15.05	14.80	14.86	14.86	-0.73%	2,338,806
Mar 10, 2026	14.60	15.02	14.53	14.97	14.97	2.53%	2,154,900
Mar 9, 2026	14.93	15.20	14.47	14.60	14.60	-0.14%	4,089,540
Mar 6, 2026	13.98	14.64	13.92	14.62	14.62	4.28%	2,679,100
Mar 5, 2026	14.08	14.18	13.93	14.02	14.02	1.89%	2,530,160
Mar 4, 2026	14.22	14.40	13.67	13.76	13.76	-2.06%	3,353,940
Mar 3, 2026	14.33	14.50	14.00	14.05	14.05	-1.68%	3,586,400
Mar 2, 2026	14.74	14.95	14.28	14.29	14.29	-3.97%	4,945,114
Feb 27, 2026	14.90	15.00	14.75	14.88	14.88	-0.33%	2,201,600
Feb 26, 2026	15.17	15.19	14.91	14.93	14.93	-1.13%	1,587,460