SHE:300600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.51	10.72	10.44	10.47	10.47	-1.41%	4,147,840
Jun 16, 2026	10.72	10.79	10.46	10.62	10.62	-0.84%	4,333,300
Jun 15, 2026	10.66	10.88	10.57	10.71	10.71	0.37%	5,139,336
Jun 12, 2026	10.31	10.84	10.31	10.67	10.67	3.89%	7,901,958
Jun 11, 2026	10.26	10.44	10.12	10.27	10.27	-1.53%	4,895,300
Jun 10, 2026	10.50	10.88	10.28	10.43	10.43	-2.43%	5,795,000
Jun 9, 2026	10.92	10.92	10.57	10.69	10.69	-1.11%	6,184,680
Jun 8, 2026	11.43	11.70	10.76	10.81	10.81	-8.16%	11,393,860
Jun 5, 2026	10.81	12.13	10.71	11.77	11.77	9.08%	15,595,760
Jun 4, 2026	10.82	11.01	10.71	10.79	10.79	-1.01%	3,155,700
Jun 3, 2026	10.85	11.02	10.78	10.90	10.90	0.55%	3,129,800
Jun 2, 2026	11.09	11.16	10.66	10.84	10.84	-2.17%	3,305,820
Jun 1, 2026	10.91	11.27	10.91	11.08	11.08	1.47%	3,031,840
May 29, 2026	11.20	11.27	10.86	10.92	10.92	-2.93%	3,702,880
May 28, 2026	11.06	11.31	10.96	11.25	11.25	1.90%	3,484,000
May 27, 2026	11.25	11.43	10.93	11.04	11.04	-2.13%	4,127,800
May 26, 2026	11.61	11.71	11.13	11.28	11.28	-3.09%	4,446,140
May 25, 2026	11.71	11.90	11.47	11.64	11.64	-0.51%	3,518,300
May 22, 2026	11.63	11.79	11.47	11.70	11.70	1.74%	4,151,240
May 21, 2026	12.03	12.14	11.49	11.50	11.50	-4.64%	4,549,980
May 20, 2026	12.10	12.19	11.87	12.06	12.06	-1.31%	4,141,300
May 19, 2026	12.17	12.27	12.04	12.22	12.22	-0.16%	3,998,400
May 18, 2026	12.30	12.36	12.11	12.24	12.24	-1.05%	4,297,700
May 15, 2026	12.34	12.58	12.31	12.37	12.37	0.08%	4,626,600
May 14, 2026	12.80	12.86	12.35	12.36	12.36	-3.44%	6,141,300
May 13, 2026	12.66	12.92	12.45	12.80	12.80	0.95%	5,813,300
May 12, 2026	12.95	13.05	12.61	12.68	12.68	-2.84%	7,317,814
May 11, 2026	13.28	13.28	12.96	13.05	13.05	-0.99%	7,132,740
May 8, 2026	12.91	13.25	12.77	13.18	13.18	1.38%	8,681,400
May 7, 2026	12.80	13.00	12.62	13.00	13.00	0.62%	9,255,920
May 6, 2026	12.98	13.00	12.71	12.92	12.92	-0.39%	8,020,000
Apr 30, 2026	13.04	13.39	12.82	12.97	12.97	0.70%	7,836,740
Apr 29, 2026	12.74	13.08	12.59	12.88	12.88	1.18%	7,377,480
Apr 28, 2026	12.71	13.33	12.61	12.73	12.73	-1.09%	10,705,480
Apr 27, 2026	13.09	13.12	12.63	12.87	12.87	-2.13%	9,079,276
Apr 24, 2026	13.86	14.10	13.08	13.15	13.15	-5.26%	17,668,030
Apr 23, 2026	13.29	14.57	13.29	13.88	13.88	4.44%	26,166,790
Apr 22, 2026	13.77	13.82	13.18	13.29	13.29	-6.08%	19,479,740
Apr 21, 2026	13.45	15.28	13.37	14.15	14.15	5.20%	27,515,130
Apr 20, 2026	12.65	13.60	12.65	13.45	13.45	6.32%	16,335,230
Apr 17, 2026	12.71	12.80	12.55	12.65	12.65	-0.47%	3,218,300
Apr 16, 2026	12.63	12.77	12.42	12.71	12.71	0.63%	3,699,900
Apr 15, 2026	12.73	12.85	12.56	12.63	12.63	-0.79%	3,845,754
Apr 14, 2026	12.69	12.84	12.52	12.73	12.73	0.63%	3,640,100
Apr 13, 2026	12.60	12.67	12.50	12.65	12.65	0.40%	3,099,176
Apr 10, 2026	12.59	12.77	12.54	12.60	12.60	1.12%	3,700,500
Apr 9, 2026	12.55	12.59	12.31	12.46	12.46	-1.03%	3,413,700
Apr 8, 2026	12.40	12.60	12.36	12.59	12.59	2.69%	3,908,411
Apr 7, 2026	12.02	12.28	11.90	12.26	12.26	2.08%	5,667,488
Apr 3, 2026	12.54	12.54	11.99	12.01	12.01	-3.46%	3,475,664