SHE:300605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	12.84	12.84	12.37	12.48	12.48	-2.73%	3,959,733
May 19, 2026	12.78	13.17	12.53	12.83	12.83	-0.08%	4,899,750
May 18, 2026	12.23	12.94	12.13	12.84	12.84	4.99%	6,721,292
May 15, 2026	12.53	12.83	12.06	12.23	12.23	-2.39%	8,155,050
May 14, 2026	13.02	13.20	12.51	12.53	12.53	-3.39%	4,611,755
May 13, 2026	12.91	13.18	12.80	12.97	12.97	0.46%	4,027,533
May 12, 2026	13.31	13.43	12.77	12.91	12.91	-3.87%	4,805,638
May 11, 2026	13.72	13.79	13.20	13.43	13.43	-1.54%	5,496,078
May 8, 2026	13.47	13.72	13.41	13.64	13.64	1.19%	4,247,281
May 7, 2026	13.59	13.69	13.39	13.48	13.48	-0.81%	7,200,929
May 6, 2026	13.41	13.84	13.32	13.59	13.59	3.19%	8,406,793
Apr 30, 2026	12.70	13.49	12.67	13.17	13.17	3.21%	10,942,020
Apr 29, 2026	12.64	12.89	12.24	12.76	12.76	0.95%	9,376,942
Apr 28, 2026	12.82	13.18	12.51	12.64	12.64	-2.99%	13,777,920
Apr 27, 2026	11.70	13.20	11.70	13.03	13.03	-5.92%	18,792,550
Apr 24, 2026	13.78	13.99	13.50	13.85	13.85	0.07%	4,204,346
Apr 23, 2026	14.08	14.10	13.77	13.84	13.84	-1.84%	3,395,093
Apr 22, 2026	14.15	14.15	13.89	14.10	14.10	-0.14%	2,606,781
Apr 21, 2026	14.31	14.35	13.99	14.12	14.12	-1.81%	3,620,595
Apr 20, 2026	14.45	14.50	14.28	14.38	14.38	-0.42%	3,981,863
Apr 17, 2026	14.80	14.80	14.25	14.44	14.44	-2.96%	7,055,566
Apr 16, 2026	14.16	14.97	14.00	14.88	14.88	5.98%	8,066,825
Apr 15, 2026	14.21	14.29	13.98	14.04	14.04	-1.20%	3,159,513
Apr 14, 2026	14.38	14.47	13.95	14.21	14.21	-	4,442,633
Apr 13, 2026	14.15	14.40	14.02	14.21	14.21	0.35%	4,560,500
Apr 10, 2026	14.12	14.35	14.05	14.16	14.16	1.72%	3,463,200
Apr 9, 2026	14.33	14.42	13.87	13.92	13.92	-4.13%	4,583,500
Apr 8, 2026	14.22	14.53	14.15	14.52	14.52	5.91%	4,027,173
Apr 7, 2026	13.59	13.95	13.35	13.71	13.71	2.39%	4,069,995
Apr 3, 2026	13.80	13.92	13.30	13.39	13.39	-2.97%	3,420,282
Apr 2, 2026	14.20	14.20	13.59	13.80	13.80	-2.54%	3,843,700
Apr 1, 2026	14.27	14.37	13.98	14.16	14.16	0.93%	2,454,117
Mar 31, 2026	14.34	14.48	13.96	14.03	14.03	-1.68%	3,471,645
Mar 30, 2026	14.02	14.29	13.90	14.27	14.27	0.21%	3,283,651
Mar 27, 2026	13.70	14.25	13.63	14.24	14.24	2.67%	3,481,700
Mar 26, 2026	14.23	14.36	13.82	13.87	13.87	-2.53%	4,080,933
Mar 25, 2026	13.86	14.38	13.86	14.23	14.23	2.89%	4,372,386
Mar 24, 2026	13.40	13.85	13.10	13.83	13.83	5.65%	5,796,702
Mar 23, 2026	13.74	13.90	12.88	13.09	13.09	-6.57%	6,106,518
Mar 20, 2026	14.88	15.08	13.98	14.01	14.01	-6.16%	6,075,466
Mar 19, 2026	15.13	15.19	14.85	14.93	14.93	-2.16%	3,110,800
Mar 18, 2026	14.77	15.27	14.75	15.26	15.26	3.81%	3,897,250
Mar 17, 2026	15.40	15.40	14.65	14.70	14.70	-3.16%	3,110,500
Mar 16, 2026	15.20	15.29	14.96	15.18	15.18	0.53%	2,925,200
Mar 13, 2026	15.27	15.48	15.08	15.10	15.10	-1.63%	3,305,295
Mar 12, 2026	15.54	15.72	15.26	15.35	15.35	-1.79%	3,586,572
Mar 11, 2026	15.85	16.02	15.59	15.63	15.63	-1.64%	4,003,700
Mar 10, 2026	15.81	16.02	15.60	15.89	15.89	0.44%	5,257,241
Mar 9, 2026	15.23	15.82	15.11	15.82	15.82	2.13%	3,391,529
Mar 6, 2026	14.97	15.50	14.96	15.49	15.49	2.86%	3,172,143