SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.49	12.34	11.43	12.06	12.06	4.15%	4,293,620
Jun 22, 2026	11.48	11.60	10.97	11.58	11.58	1.05%	3,159,321
Jun 18, 2026	11.39	11.66	11.30	11.46	11.46	-0.43%	2,672,227
Jun 17, 2026	11.73	11.77	11.47	11.51	11.51	-1.79%	2,708,104
Jun 16, 2026	11.84	11.88	11.55	11.72	11.72	-1.01%	3,686,176
Jun 15, 2026	12.23	12.38	11.80	11.84	11.84	-2.15%	3,846,180
Jun 12, 2026	12.07	12.30	11.92	12.10	12.10	0.50%	3,183,920
Jun 11, 2026	12.08	12.20	11.78	12.04	12.04	-1.79%	2,217,880
Jun 10, 2026	12.30	12.30	11.88	12.26	12.26	-	3,355,940
Jun 9, 2026	12.28	12.49	12.02	12.26	12.26	0.66%	2,916,320
Jun 8, 2026	12.18	12.53	12.05	12.18	12.18	-3.33%	3,883,366
Jun 5, 2026	12.29	12.72	12.12	12.60	12.60	2.52%	2,530,840
Jun 4, 2026	12.66	12.66	12.16	12.29	12.29	-2.46%	3,042,953
Jun 3, 2026	12.93	12.93	12.50	12.60	12.60	-2.02%	3,517,133
Jun 2, 2026	13.16	13.21	12.80	12.86	12.86	-2.43%	3,380,946
Jun 1, 2026	12.77	13.32	12.70	13.18	13.18	2.57%	3,909,820
May 29, 2026	13.10	13.13	12.73	12.85	12.85	-1.23%	3,789,406
May 28, 2026	13.09	13.23	12.68	13.01	13.01	-0.69%	4,250,006
May 27, 2026	13.50	13.50	12.82	13.10	13.10	-2.96%	4,633,820
May 26, 2026	13.98	14.07	13.31	13.50	13.50	-3.43%	3,964,100
May 25, 2026	14.36	14.58	13.83	13.98	13.98	-2.58%	3,588,000
May 22, 2026	14.15	14.47	13.92	14.35	14.35	2.06%	2,854,880
May 21, 2026	14.72	14.87	14.00	14.06	14.06	-4.03%	3,694,460
May 20, 2026	14.86	14.87	14.56	14.65	14.65	-1.55%	2,526,960
May 19, 2026	14.98	15.08	14.60	14.88	14.88	0.68%	3,915,460
May 18, 2026	15.02	15.07	14.55	14.78	14.78	-1.20%	4,274,040
May 15, 2026	15.18	15.51	14.83	14.96	14.96	-2.60%	4,359,600
May 14, 2026	15.43	15.55	15.27	15.36	15.36	-0.32%	3,151,193
May 13, 2026	15.42	15.53	15.30	15.41	15.41	-0.06%	2,687,440
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