SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	40.49	41.75	35.15	35.66	35.66	-9.24%	69,942,827
May 20, 2026	41.20	41.25	38.68	39.29	39.29	-6.98%	58,652,120
May 19, 2026	33.34	42.24	32.52	42.24	42.24	20.00%	75,461,258
May 18, 2026	34.00	36.28	33.10	35.20	35.20	-0.17%	61,352,937
May 15, 2026	34.36	36.68	33.53	35.26	35.26	10.71%	70,052,060
May 14, 2026	31.83	33.29	30.08	31.85	31.85	3.64%	71,112,920
May 13, 2026	28.65	33.30	28.65	30.73	30.73	7.98%	81,704,740
May 12, 2026	26.76	30.00	24.93	28.46	28.46	13.79%	86,994,470
May 11, 2026	25.02	25.55	23.39	25.01	25.01	0.08%	59,498,430
May 8, 2026	23.78	26.06	23.76	24.99	24.99	0.89%	60,293,440
May 7, 2026	24.98	25.98	23.70	24.77	24.77	0.81%	79,839,030
May 6, 2026	24.99	25.39	22.77	24.57	24.57	0.41%	86,444,100
Apr 30, 2026	24.47	24.47	24.00	24.47	24.47	20.01%	36,827,800
Apr 29, 2026	20.39	20.39	20.39	20.39	20.39	20.01%	8,850,762
Apr 28, 2026	17.61	17.80	16.89	16.99	16.99	-3.47%	19,606,900
Apr 27, 2026	16.32	18.05	16.09	17.60	17.60	5.20%	28,766,970
Apr 24, 2026	16.03	17.45	15.99	16.73	16.73	1.39%	24,668,600
Apr 23, 2026	16.99	17.00	16.21	16.50	16.50	-3.17%	17,348,630
Apr 22, 2026	17.29	17.48	16.82	17.04	17.04	-2.74%	23,090,650
Apr 21, 2026	16.22	17.52	16.01	17.52	17.52	6.05%	44,437,760
Apr 20, 2026	18.28	18.37	16.06	16.52	16.52	-11.47%	52,643,550
Apr 17, 2026	17.18	18.98	17.00	18.66	18.66	7.18%	37,671,290
Apr 16, 2026	18.01	18.02	17.28	17.41	17.41	-3.33%	24,085,260
Apr 15, 2026	18.17	18.40	17.45	18.01	18.01	1.12%	32,147,630
Apr 14, 2026	17.02	18.18	16.81	17.81	17.81	7.81%	51,060,780
Apr 13, 2026	16.50	16.85	16.19	16.52	16.52	-0.90%	25,834,190
Apr 10, 2026	16.74	17.08	16.04	16.67	16.67	-0.42%	37,229,290
Apr 9, 2026	15.63	17.00	15.25	16.74	16.74	5.48%	51,809,050
Apr 8, 2026	15.41	15.98	15.22	15.87	15.87	4.82%	36,441,920
Apr 7, 2026	16.22	16.45	14.96	15.14	15.14	-8.85%	47,659,410
Apr 3, 2026	16.23	17.18	15.23	16.61	16.61	11.25%	67,703,020
Apr 2, 2026	13.47	15.95	13.35	14.93	14.93	10.67%	41,464,180
Apr 1, 2026	13.45	13.69	13.23	13.49	13.49	2.12%	6,169,989
Mar 31, 2026	13.62	13.70	13.20	13.21	13.21	-3.58%	6,373,600
Mar 30, 2026	13.65	13.85	13.27	13.70	13.70	-1.86%	6,150,800
Mar 27, 2026	13.69	13.96	13.20	13.96	13.96	1.68%	7,028,600
Mar 26, 2026	14.45	14.61	13.67	13.73	13.73	-5.18%	9,296,200
Mar 25, 2026	14.40	14.71	14.30	14.48	14.48	1.19%	7,628,900
Mar 24, 2026	14.33	14.35	13.62	14.31	14.31	2.73%	8,216,300
Mar 23, 2026	14.10	14.65	13.80	13.93	13.93	-4.59%	10,542,930
Mar 20, 2026	14.86	15.24	14.60	14.60	14.60	-1.28%	12,529,100
Mar 19, 2026	15.00	15.10	14.70	14.79	14.79	-3.02%	7,923,300
Mar 18, 2026	14.69	15.27	14.69	15.25	15.25	3.88%	12,814,740
Mar 17, 2026	15.34	15.38	14.61	14.68	14.68	-5.05%	14,837,530
Mar 16, 2026	14.93	15.50	14.74	15.46	15.46	3.97%	16,278,700
Mar 13, 2026	14.84	15.04	14.64	14.87	14.87	0.13%	9,089,724
Mar 12, 2026	15.00	15.28	14.84	14.85	14.85	-1.66%	9,457,920
Mar 11, 2026	14.85	15.18	14.78	15.10	15.10	1.55%	12,774,330
Mar 10, 2026	14.64	14.96	14.64	14.87	14.87	2.55%	9,302,702
Mar 9, 2026	14.43	14.60	14.22	14.50	14.50	-1.43%	7,737,990