SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	15.38	16.05	15.22	15.77	15.77	1.35%	21,904,471
Jun 16, 2026	14.53	15.71	14.53	15.56	15.56	5.28%	22,401,290
Jun 15, 2026	14.24	14.80	14.12	14.78	14.78	3.79%	16,200,250
Jun 12, 2026	14.59	14.77	14.09	14.24	14.24	-0.84%	14,745,901
Jun 11, 2026	14.25	14.63	14.06	14.36	14.36	-1.03%	13,592,960
Jun 10, 2026	14.70	15.11	14.25	14.51	14.51	-3.91%	17,396,830
Jun 9, 2026	14.50	15.38	14.46	15.10	15.10	4.21%	22,673,140
Jun 8, 2026	14.10	14.86	13.88	14.49	14.49	0.07%	18,618,350
Jun 5, 2026	14.25	14.84	14.03	14.48	14.48	0.91%	16,348,930
Jun 4, 2026	14.00	14.55	13.90	14.35	14.35	1.92%	20,708,230
Jun 3, 2026	14.01	14.71	13.93	14.08	14.08	-3.89%	23,114,710
Jun 2, 2026	14.80	14.88	14.51	14.65	14.65	-1.21%	13,731,567
Jun 1, 2026	14.49	15.19	14.40	14.83	14.83	1.71%	20,435,560
May 29, 2026	15.37	15.65	14.47	14.58	14.58	-4.95%	23,683,480
May 28, 2026	15.10	15.44	14.68	15.34	15.34	0.52%	26,320,301
May 27, 2026	15.08	15.69	15.08	15.26	15.26	-	24,241,027
May 26, 2026	15.94	15.94	14.98	15.26	15.26	-5.22%	32,670,440
May 25, 2026	15.47	16.19	15.42	16.10	16.10	6.41%	32,222,720
May 22, 2026	15.18	15.35	14.72	15.25	15.13	0.93%	26,170,840
May 21, 2026	15.28	16.15	15.01	15.11	14.99	-0.46%	35,508,760
May 20, 2026	15.12	15.22	14.91	15.18	15.06	-0.33%	17,401,770
May 19, 2026	14.95	15.38	14.88	15.23	15.11	1.53%	20,078,540
May 18, 2026	14.86	15.07	14.67	15.00	14.88	0.54%	19,613,180
May 15, 2026	15.00	15.30	14.80	14.92	14.80	-0.73%	20,693,340
May 14, 2026	15.39	15.55	14.99	15.03	14.91	-1.76%	23,661,950
May 13, 2026	15.14	15.48	15.01	15.30	15.18	0.53%	27,673,100
May 12, 2026	15.48	15.75	15.08	15.22	15.10	-1.04%	34,397,080
May 11, 2026	15.29	15.50	15.06	15.38	15.26	0.59%	29,611,610
May 8, 2026	15.22	15.48	15.12	15.29	15.17	-1.29%	28,965,700
May 7, 2026	14.91	15.65	14.71	15.49	15.37	1.91%	45,670,370
May 6, 2026	14.79	15.38	14.56	15.20	15.08	3.61%	50,985,010
Apr 30, 2026	14.73	14.88	14.45	14.67	14.55	-2.59%	39,106,470
Apr 29, 2026	14.42	15.10	14.30	15.06	14.94	2.24%	50,473,080
Apr 28, 2026	14.43	14.95	14.17	14.73	14.61	1.10%	53,280,510
Apr 27, 2026	14.02	14.66	13.93	14.57	14.46	3.70%	63,994,850
Apr 24, 2026	14.46	15.03	13.82	14.05	13.94	-3.50%	94,186,910
Apr 23, 2026	14.22	14.56	14.22	14.56	14.45	20.03%	54,002,510
Apr 22, 2026	11.90	12.17	11.88	12.13	12.03	2.02%	6,395,812
Apr 21, 2026	11.94	12.06	11.80	11.89	11.80	-0.83%	3,647,519
Apr 20, 2026	11.86	12.10	11.85	11.99	11.90	0.50%	3,657,260
Apr 17, 2026	11.87	11.98	11.81	11.93	11.84	0.42%	3,926,288
Apr 16, 2026	11.67	11.90	11.63	11.88	11.79	1.71%	3,410,799
Apr 15, 2026	11.76	11.87	11.64	11.68	11.59	-0.26%	4,575,602
Apr 14, 2026	11.81	11.86	11.60	11.71	11.62	0.09%	3,564,430
Apr 13, 2026	11.68	11.80	11.65	11.70	11.61	-0.34%	3,041,000
Apr 10, 2026	11.85	11.95	11.73	11.74	11.65	0.86%	3,675,040
Apr 9, 2026	11.63	11.78	11.58	11.64	11.55	-0.68%	4,149,319
Apr 8, 2026	11.57	11.72	11.46	11.72	11.63	4.09%	4,162,589
Apr 7, 2026	11.02	11.38	11.02	11.26	11.17	1.35%	3,195,380
Apr 3, 2026	11.35	11.36	11.06	11.11	11.02	-1.42%	3,868,434