SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	11.50	11.64	11.36	11.55	11.55	0.52%	9,747,301
Jun 8, 2026	11.72	11.92	11.38	11.49	11.49	-3.61%	11,497,677
Jun 5, 2026	11.96	12.08	11.85	11.92	11.92	0.85%	9,511,562
Jun 4, 2026	12.02	12.15	11.79	11.82	11.82	-2.07%	11,236,140
Jun 3, 2026	12.40	12.41	12.05	12.07	12.07	-2.90%	11,924,510
Jun 2, 2026	12.66	12.71	12.36	12.43	12.43	-2.05%	9,658,517
Jun 1, 2026	12.60	12.72	12.47	12.69	12.69	-0.08%	10,340,110
May 29, 2026	12.58	12.83	12.53	12.70	12.70	0.95%	11,239,270
May 28, 2026	12.90	12.95	12.38	12.58	12.58	-2.18%	12,899,820
May 27, 2026	13.24	13.24	12.73	12.86	12.86	-2.50%	14,506,200
May 26, 2026	13.48	13.48	13.08	13.19	13.19	-2.22%	11,298,410
May 25, 2026	13.41	13.50	13.29	13.49	13.49	0.67%	9,890,890
May 22, 2026	13.50	13.57	13.30	13.40	13.40	-0.30%	10,511,080
May 21, 2026	13.80	14.00	13.40	13.44	13.44	-2.75%	12,718,560
May 20, 2026	14.08	14.12	13.65	13.82	13.82	-2.12%	12,948,440
May 19, 2026	13.94	14.13	13.90	14.12	14.12	0.93%	10,556,300
May 18, 2026	14.27	14.40	13.89	13.99	13.99	-1.82%	16,137,510
May 15, 2026	14.51	14.63	14.13	14.25	14.25	-1.86%	17,786,370
May 14, 2026	14.79	15.12	14.51	14.52	14.52	-2.35%	19,443,540
May 13, 2026	15.01	15.15	14.84	14.87	14.87	-0.87%	16,882,550
May 12, 2026	15.30	15.35	14.98	15.00	15.00	-3.66%	29,885,730
May 11, 2026	14.52	15.89	14.52	15.57	15.57	7.16%	53,191,530
May 8, 2026	14.35	14.71	14.30	14.53	14.53	1.82%	22,751,230
May 7, 2026	14.25	14.35	14.12	14.27	14.27	0.56%	13,387,700
May 6, 2026	14.09	14.33	14.08	14.19	14.19	0.64%	14,354,350
Apr 30, 2026	14.10	14.26	14.03	14.10	14.10	-0.49%	12,848,300
Apr 29, 2026	14.13	14.26	13.97	14.17	14.17	0.07%	13,107,620
Apr 28, 2026	14.15	14.65	14.06	14.16	14.16	0.71%	21,099,950
Apr 27, 2026	14.00	14.08	13.77	14.06	14.06	0.14%	12,808,190
Apr 24, 2026	14.27	14.36	14.04	14.04	14.04	-1.61%	15,364,120
Apr 23, 2026	14.64	14.68	14.24	14.27	14.27	-2.79%	22,490,370
Apr 22, 2026	14.34	15.44	14.34	14.68	14.68	5.99%	43,234,050
Apr 21, 2026	13.94	14.25	13.83	13.85	13.85	-0.65%	10,038,290
Apr 20, 2026	14.07	14.09	13.93	13.94	13.94	-0.92%	8,879,726
Apr 17, 2026	14.20	14.20	13.98	14.07	14.07	-1.19%	7,665,506
Apr 16, 2026	14.30	14.31	14.12	14.24	14.24	-0.28%	8,593,687
Apr 15, 2026	14.34	14.39	14.18	14.28	14.28	0.56%	11,004,910
Apr 14, 2026	14.07	14.20	13.85	14.20	14.20	1.36%	10,340,780
Apr 13, 2026	14.08	14.14	13.99	14.01	14.01	-1.20%	7,395,733
Apr 10, 2026	13.97	14.38	13.96	14.18	14.18	1.94%	10,756,440
Apr 9, 2026	14.26	14.42	13.87	13.91	13.91	-2.66%	12,319,050
Apr 8, 2026	14.15	14.32	14.10	14.29	14.29	2.29%	12,197,120
Apr 7, 2026	13.82	14.09	13.66	13.97	13.97	1.16%	7,912,663
Apr 3, 2026	14.12	14.22	13.80	13.81	13.81	-2.95%	9,444,740
Apr 2, 2026	14.36	14.47	14.15	14.23	14.23	-1.04%	12,072,830
Apr 1, 2026	14.08	14.39	13.87	14.38	14.38	3.38%	14,762,760
Mar 31, 2026	14.09	14.28	13.90	13.91	13.91	-1.00%	8,462,164
Mar 30, 2026	13.79	14.08	13.75	14.05	14.05	0.93%	9,590,730
Mar 27, 2026	13.35	13.93	13.27	13.92	13.92	3.49%	12,856,660
Mar 26, 2026	13.61	13.77	13.39	13.45	13.45	-1.10%	8,015,280