SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	11.43	11.50	11.17	11.27	11.18	-1.49%	2,917,600
Apr 1, 2026	11.60	11.64	11.29	11.44	11.35	0.18%	5,626,220
Mar 31, 2026	11.38	11.66	11.28	11.42	11.33	0.18%	5,233,203
Mar 30, 2026	11.04	11.40	10.98	11.40	11.31	1.51%	4,590,537
Mar 27, 2026	10.91	11.27	10.91	11.23	11.14	0.99%	4,063,081
Mar 26, 2026	11.32	11.36	11.06	11.12	11.03	-1.85%	4,769,301
Mar 25, 2026	11.08	11.34	11.03	11.33	11.24	2.91%	5,417,020
Mar 24, 2026	10.96	11.03	10.65	11.01	10.92	4.16%	5,740,740
Mar 23, 2026	11.18	11.21	10.51	10.57	10.49	-6.95%	8,704,990
Mar 20, 2026	11.75	11.89	11.36	11.36	11.27	-3.32%	5,980,930
Mar 19, 2026	11.83	11.93	11.68	11.75	11.66	-1.92%	4,366,940
Mar 18, 2026	11.94	11.99	11.77	11.98	11.89	1.44%	3,383,888
Mar 17, 2026	12.08	12.12	11.78	11.81	11.72	-1.99%	5,112,165
Mar 16, 2026	11.99	12.05	11.85	12.05	11.96	0.84%	4,023,200