SHE:300600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	12.54	12.67	12.37	12.44	12.44	-1.11%	3,012,420
Apr 1, 2026	12.60	12.79	12.47	12.58	12.58	0.96%	3,316,200
Mar 31, 2026	12.48	12.88	12.43	12.46	12.46	-0.64%	4,676,046
Mar 30, 2026	12.21	12.56	12.21	12.54	12.54	0.80%	2,840,400
Mar 27, 2026	12.20	12.54	12.15	12.44	12.44	0.81%	2,867,500
Mar 26, 2026	12.66	12.70	12.23	12.34	12.34	-2.14%	4,355,400
Mar 25, 2026	12.25	12.62	12.21	12.61	12.61	2.94%	6,030,400
Mar 24, 2026	11.98	12.27	11.76	12.25	12.25	4.97%	8,064,988
Mar 23, 2026	12.08	12.22	11.55	11.67	11.67	-5.12%	6,679,506
Mar 20, 2026	12.77	12.90	12.30	12.30	12.30	-3.98%	5,720,654
Mar 19, 2026	13.37	13.66	12.75	12.81	12.81	-3.25%	5,961,100
Mar 18, 2026	13.12	13.26	12.97	13.24	13.24	0.91%	3,854,800
Mar 17, 2026	13.45	13.50	13.10	13.12	13.12	-3.32%	7,409,067
Mar 16, 2026	13.15	14.18	13.13	13.57	13.57	3.43%	11,973,640