SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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