SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.91	15.65	14.71	15.49	15.49	1.91%	45,671,573
May 6, 2026	14.79	15.38	14.56	15.20	15.20	3.61%	50,988,415
Apr 30, 2026	14.73	14.88	14.45	14.67	14.67	-2.59%	39,106,470
Apr 29, 2026	14.42	15.10	14.30	15.06	15.06	2.24%	50,485,889
Apr 28, 2026	14.43	14.95	14.17	14.73	14.73	1.10%	53,281,318
Apr 27, 2026	14.02	14.66	13.93	14.57	14.57	3.70%	63,995,054
Apr 24, 2026	14.46	15.03	13.82	14.05	14.05	-3.50%	94,186,910
Apr 23, 2026	14.22	14.56	14.22	14.56	14.56	20.03%	54,002,518
Apr 22, 2026	11.90	12.17	11.88	12.13	12.13	2.02%	6,395,812
Apr 21, 2026	11.94	12.06	11.80	11.89	11.89	-0.83%	3,647,519
Apr 20, 2026	11.86	12.10	11.85	11.99	11.99	0.50%	3,657,260
Apr 17, 2026	11.87	11.98	11.81	11.93	11.93	0.42%	3,926,288
Apr 16, 2026	11.67	11.90	11.63	11.88	11.88	1.71%	3,410,799
Apr 15, 2026	11.76	11.87	11.64	11.68	11.68	-0.26%	4,575,602
Apr 14, 2026	11.81	11.86	11.60	11.71	11.71	0.09%	3,564,430
Apr 13, 2026	11.68	11.80	11.65	11.70	11.70	-0.34%	3,041,000
Apr 10, 2026	11.85	11.95	11.73	11.74	11.74	0.86%	3,675,040
Apr 9, 2026	11.63	11.78	11.58	11.64	11.64	-0.68%	4,149,319
Apr 8, 2026	11.57	11.72	11.46	11.72	11.72	4.09%	4,162,589
Apr 7, 2026	11.02	11.38	11.02	11.26	11.26	1.35%	3,195,380
Apr 3, 2026	11.35	11.36	11.06	11.11	11.11	-1.42%	3,868,434
Apr 2, 2026	11.43	11.50	11.17	11.27	11.27	-1.49%	2,917,600
Apr 1, 2026	11.60	11.64	11.29	11.44	11.44	0.18%	5,626,220
Mar 31, 2026	11.38	11.66	11.28	11.42	11.42	0.18%	5,233,203
Mar 30, 2026	11.04	11.40	10.98	11.40	11.40	1.51%	4,590,537
Mar 27, 2026	10.91	11.27	10.91	11.23	11.23	0.99%	4,063,081
Mar 26, 2026	11.32	11.36	11.06	11.12	11.12	-1.85%	4,769,301
Mar 25, 2026	11.08	11.34	11.03	11.33	11.33	2.91%	5,417,020
Mar 24, 2026	10.96	11.03	10.65	11.01	11.01	4.16%	5,740,740
Mar 23, 2026	11.18	11.21	10.51	10.57	10.57	-6.95%	8,704,990
Mar 20, 2026	11.75	11.89	11.36	11.36	11.36	-3.32%	5,980,930
Mar 19, 2026	11.83	11.93	11.68	11.75	11.75	-1.92%	4,366,940
Mar 18, 2026	11.94	11.99	11.77	11.98	11.98	1.44%	3,383,888
Mar 17, 2026	12.08	12.12	11.78	11.81	11.81	-1.99%	5,112,165
Mar 16, 2026	11.99	12.05	11.85	12.05	12.05	0.84%	4,023,200
Mar 13, 2026	12.06	12.17	11.93	11.95	11.95	-1.48%	5,131,828
Mar 12, 2026	12.40	12.40	12.10	12.13	12.13	-1.46%	6,942,620
Mar 11, 2026	12.39	12.59	12.30	12.31	12.31	-0.16%	7,226,462
Mar 10, 2026	12.25	12.45	12.21	12.33	12.33	1.73%	5,048,580
Mar 9, 2026	11.93	12.19	11.70	12.12	12.12	-0.08%	6,587,847
Mar 6, 2026	12.00	12.15	11.92	12.13	12.13	0.50%	4,919,597
Mar 5, 2026	11.98	12.16	11.90	12.07	12.07	2.64%	6,610,088
Mar 4, 2026	11.65	11.96	11.62	11.76	11.76	-	6,898,040
Mar 3, 2026	12.47	12.58	11.72	11.76	11.76	-5.69%	11,239,580
Mar 2, 2026	12.81	12.89	12.43	12.47	12.47	-4.08%	11,364,030
Feb 27, 2026	12.84	13.00	12.67	13.00	13.00	1.01%	10,210,550
Feb 26, 2026	12.74	12.90	12.70	12.87	12.87	1.02%	7,739,362
Feb 25, 2026	12.79	12.85	12.68	12.74	12.74	-0.16%	6,392,246
Feb 24, 2026	12.85	12.90	12.71	12.76	12.76	-0.16%	5,773,590
Feb 13, 2026	12.65	12.87	12.64	12.78	12.78	0.08%	6,992,240