SHE:300608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.62	15.75	15.27	15.48	-	0.45%	24,178,159
May 21, 2026	16.98	17.30	15.35	15.41	15.41	-9.67%	66,347,970
May 20, 2026	19.02	19.56	16.89	17.06	17.06	-7.58%	82,155,450
May 19, 2026	15.29	18.46	15.29	18.46	18.46	20.03%	57,761,410
May 18, 2026	15.31	17.02	15.14	15.38	15.38	6.07%	68,027,190
May 15, 2026	15.22	15.55	14.34	14.50	14.50	-4.98%	46,389,030
May 14, 2026	14.01	16.02	13.79	15.26	15.26	8.77%	64,285,030
May 13, 2026	13.38	14.36	13.26	14.03	14.03	4.55%	29,857,000
May 12, 2026	13.35	13.60	13.21	13.42	13.42	-0.45%	14,063,630
May 11, 2026	13.81	13.90	13.40	13.48	13.48	-2.25%	19,841,280
May 8, 2026	13.60	14.04	13.46	13.79	13.79	0.88%	25,252,450
May 7, 2026	13.49	13.67	13.30	13.67	13.67	1.56%	21,547,820
May 6, 2026	13.53	13.66	13.34	13.46	13.46	0.15%	22,573,020
Apr 30, 2026	13.49	13.58	13.26	13.44	13.44	0.07%	14,966,820
Apr 29, 2026	13.23	13.67	13.13	13.43	13.43	1.13%	21,745,450
Apr 28, 2026	12.81	13.42	12.79	13.28	13.28	2.55%	20,695,700
Apr 27, 2026	12.60	13.05	12.27	12.95	12.95	2.78%	16,730,720
Apr 24, 2026	13.00	13.14	12.47	12.60	12.60	-3.08%	15,435,040
Apr 23, 2026	13.05	13.28	12.83	13.00	13.00	-1.07%	14,395,130
Apr 22, 2026	12.75	13.20	12.48	13.14	13.14	2.82%	20,131,840
Apr 21, 2026	12.87	12.87	12.42	12.78	12.78	-1.16%	13,534,900
Apr 20, 2026	13.13	13.13	12.83	12.93	12.93	-1.30%	14,878,950
Apr 17, 2026	13.17	13.36	13.06	13.10	13.10	-1.87%	20,688,640
Apr 16, 2026	12.65	13.61	12.60	13.35	13.35	5.70%	28,086,190
Apr 15, 2026	13.11	13.15	12.60	12.63	12.63	-3.95%	21,014,570
Apr 14, 2026	13.46	14.27	13.02	13.15	13.15	-0.60%	32,745,500
Apr 13, 2026	12.34	13.28	12.34	13.23	13.23	6.18%	35,257,350
Apr 10, 2026	12.81	12.87	12.45	12.46	12.46	-1.66%	23,029,630
Apr 9, 2026	12.60	13.39	12.58	12.67	12.67	-1.48%	34,231,440
Apr 8, 2026	12.62	13.10	12.58	12.86	12.86	3.96%	36,127,160
Apr 7, 2026	12.61	12.79	12.31	12.37	12.37	-4.11%	42,391,300
Apr 3, 2026	11.23	12.90	11.15	12.90	12.90	20.00%	40,552,060
Apr 2, 2026	11.07	11.08	10.63	10.75	10.75	-2.89%	7,594,756
Apr 1, 2026	11.11	11.28	10.98	11.07	11.07	3.17%	8,814,248
Mar 31, 2026	11.08	11.20	10.73	10.73	10.73	-4.03%	6,580,338
Mar 30, 2026	10.92	11.18	10.60	11.18	11.18	1.08%	9,946,402
Mar 27, 2026	10.63	11.80	10.55	11.06	11.06	2.69%	14,090,970
Mar 26, 2026	11.37	11.44	10.73	10.77	10.77	-5.28%	9,679,500
Mar 25, 2026	10.89	11.52	10.87	11.37	11.37	4.31%	12,795,090
Mar 24, 2026	10.78	10.93	10.28	10.90	10.90	2.54%	13,262,240
Mar 23, 2026	11.38	11.38	10.48	10.63	10.63	-7.89%	14,094,700
Mar 20, 2026	12.40	12.49	11.54	11.54	11.54	-6.03%	15,781,380
Mar 19, 2026	12.35	12.60	12.22	12.28	12.28	-2.07%	11,295,620
Mar 18, 2026	11.62	12.61	11.61	12.54	12.54	7.92%	15,786,620
Mar 17, 2026	12.07	12.07	11.59	11.62	11.62	-3.25%	6,684,740
Mar 16, 2026	11.92	12.10	11.76	12.01	12.01	0.76%	6,745,900
Mar 13, 2026	12.42	12.59	11.87	11.92	11.92	-3.87%	8,173,520
Mar 12, 2026	12.58	12.66	12.32	12.40	12.40	-1.51%	9,422,940
Mar 11, 2026	12.80	12.85	12.51	12.59	12.59	-1.64%	9,582,935
Mar 10, 2026	12.75	13.30	12.67	12.80	12.80	1.43%	17,487,510