SHE:300614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.30	12.30	11.73	11.88	11.88	-3.41%	3,240,329
Jun 1, 2026	11.82	12.38	10.48	12.30	12.30	4.06%	3,448,300
May 29, 2026	12.25	12.43	11.70	11.82	11.82	-3.51%	3,186,782
May 28, 2026	12.10	12.46	11.86	12.25	12.25	0.99%	3,532,500
May 27, 2026	12.38	12.62	11.86	12.13	12.13	-2.26%	4,535,649
May 26, 2026	12.67	12.77	12.32	12.41	12.41	-2.67%	3,085,500
May 25, 2026	13.10	13.45	12.66	12.75	12.75	-2.97%	3,450,694
May 22, 2026	12.69	13.22	12.54	13.14	13.14	4.45%	3,926,874
May 21, 2026	13.16	13.39	12.52	12.58	12.58	-4.55%	3,112,206
May 20, 2026	13.37	13.39	13.03	13.18	13.18	-1.86%	2,850,017
May 19, 2026	13.69	13.71	13.20	13.43	13.43	-1.61%	2,476,600
May 18, 2026	13.33	13.69	13.19	13.65	13.65	2.94%	3,268,500
May 15, 2026	13.65	13.66	13.15	13.26	13.26	-1.19%	3,934,599
May 14, 2026	13.71	13.80	13.41	13.42	13.42	-2.04%	3,177,900
May 13, 2026	13.64	13.86	13.58	13.70	13.70	0.44%	2,506,555
May 12, 2026	13.91	13.98	13.58	13.64	13.64	-2.15%	2,919,700
May 11, 2026	14.11	14.12	13.65	13.94	13.94	0.14%	3,686,300
May 8, 2026	13.93	14.13	13.88	13.92	13.92	-0.07%	3,056,200
May 7, 2026	14.01	14.24	13.88	13.93	13.93	-0.07%	3,394,800
May 6, 2026	14.05	14.23	13.84	13.94	13.94	0.72%	4,292,900
Apr 30, 2026	13.80	14.00	13.74	13.84	13.84	1.17%	2,936,400
Apr 29, 2026	13.38	13.84	13.11	13.68	13.68	-0.22%	4,433,900
Apr 28, 2026	13.54	13.76	13.32	13.71	13.71	1.26%	4,331,200
Apr 27, 2026	13.35	13.56	12.87	13.54	13.54	1.42%	4,769,201
Apr 24, 2026	13.71	13.83	13.15	13.35	13.35	-1.55%	5,969,354
Apr 23, 2026	13.15	13.62	13.02	13.56	13.56	3.75%	6,433,300
Apr 22, 2026	13.05	13.19	12.83	13.07	13.07	0.23%	2,519,400
Apr 21, 2026	13.13	13.23	12.92	13.04	13.04	-0.38%	2,893,828
Apr 20, 2026	13.05	13.18	12.94	13.09	13.09	0.08%	2,285,700
Apr 17, 2026	13.42	13.42	12.93	13.08	13.08	-0.98%	3,285,800
Apr 16, 2026	12.95	13.33	12.75	13.21	13.21	2.17%	2,969,900
Apr 15, 2026	13.18	13.28	12.88	12.93	12.93	-1.75%	2,310,400
Apr 14, 2026	13.15	13.55	13.02	13.16	13.16	1.08%	3,323,700
Apr 13, 2026	13.10	13.18	12.51	13.02	13.02	-0.84%	3,648,600
Apr 10, 2026	13.07	13.38	13.07	13.13	13.13	1.00%	2,699,300
Apr 9, 2026	13.36	13.39	12.93	13.00	13.00	-2.91%	3,247,062
Apr 8, 2026	13.10	13.45	12.92	13.39	13.39	5.43%	4,100,831
Apr 7, 2026	12.44	12.84	12.35	12.70	12.70	2.25%	3,087,600
Apr 3, 2026	12.89	13.17	12.33	12.42	12.42	-3.72%	3,875,600
Apr 2, 2026	13.28	13.46	12.75	12.90	12.90	-2.86%	3,660,612
Apr 1, 2026	13.58	13.58	13.13	13.28	13.28	2.00%	3,529,800
Mar 31, 2026	13.52	13.64	13.00	13.02	13.02	-3.27%	3,113,500
Mar 30, 2026	13.43	13.55	13.06	13.46	13.46	-0.15%	3,789,200
Mar 27, 2026	13.19	13.71	13.18	13.48	13.48	0.90%	3,719,800
Mar 26, 2026	13.76	13.93	13.32	13.36	13.36	-2.12%	5,026,614
Mar 25, 2026	13.89	14.30	13.56	13.65	13.65	-1.44%	6,338,300
Mar 24, 2026	13.20	13.90	12.94	13.85	13.85	9.06%	5,814,042
Mar 23, 2026	13.54	13.54	12.54	12.70	12.70	-7.84%	5,946,009
Mar 20, 2026	14.29	14.49	13.71	13.78	13.78	-3.09%	3,610,500
Mar 19, 2026	14.58	14.71	14.16	14.22	14.22	-3.33%	3,034,035