SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	18.26	19.97	18.26	19.39	18.89	4.08%	35,975,790
Jun 16, 2026	17.74	18.75	17.50	18.63	18.15	4.25%	29,550,730
Jun 15, 2026	16.55	17.98	16.35	17.87	17.41	5.86%	27,118,430
Jun 12, 2026	16.18	17.59	15.94	16.88	16.44	-	24,464,860
Jun 11, 2026	16.18	17.20	15.88	16.88	16.44	5.11%	25,720,650
Jun 10, 2026	14.22	16.83	14.00	16.06	15.65	12.94%	19,515,440
Jun 9, 2026	14.27	14.33	14.03	14.22	13.85	0.35%	4,262,881
Jun 8, 2026	14.60	14.80	14.13	14.17	13.80	-4.45%	7,230,062
Jun 5, 2026	15.13	15.19	14.62	14.83	14.45	-1.98%	7,136,002
Jun 4, 2026	15.61	15.81	15.11	15.13	14.74	-2.95%	6,853,481
Jun 3, 2026	15.45	16.02	15.33	15.59	15.19	2.90%	11,207,460
Jun 2, 2026	15.46	15.56	15.10	15.15	14.76	-1.69%	4,857,850
Jun 1, 2026	15.10	15.48	15.06	15.41	15.01	1.72%	4,333,330
May 29, 2026	15.33	15.55	15.10	15.15	14.76	-1.24%	5,878,400
May 28, 2026	15.58	15.62	15.23	15.34	14.94	-1.16%	4,497,027
May 27, 2026	16.01	16.15	15.41	15.52	15.12	-3.36%	7,577,872
May 26, 2026	15.83	16.19	15.78	16.06	15.65	1.52%	9,185,970
May 25, 2026	15.71	15.82	15.48	15.82	15.41	0.76%	7,609,787
May 22, 2026	15.36	15.93	15.22	15.70	15.30	2.21%	9,021,600
May 21, 2026	15.74	15.89	15.30	15.36	14.96	-2.66%	8,236,800
May 20, 2026	15.88	15.88	15.48	15.78	15.37	-0.69%	7,318,100
May 19, 2026	16.16	16.34	15.65	15.89	15.48	-1.91%	9,923,938
May 18, 2026	16.56	16.72	16.18	16.20	15.78	-2.82%	8,014,727
May 15, 2026	16.52	16.97	16.51	16.67	16.24	0.91%	8,619,029
May 14, 2026	16.90	16.99	16.52	16.52	16.09	-2.65%	9,967,580
May 13, 2026	17.01	17.19	16.85	16.97	16.53	-0.12%	7,093,393
May 12, 2026	17.60	17.60	16.89	16.99	16.55	-3.30%	13,887,820
May 11, 2026	17.80	17.99	17.52	17.57	17.12	-1.29%	13,284,150
May 8, 2026	17.84	17.95	17.70	17.80	17.34	-0.22%	7,357,134
May 7, 2026	17.81	17.86	17.59	17.84	17.38	0.73%	9,108,151
May 6, 2026	17.50	18.06	17.45	17.71	17.25	1.20%	10,178,920
Apr 30, 2026	17.69	17.75	17.41	17.50	17.05	-0.91%	9,340,449
Apr 29, 2026	17.35	17.78	17.31	17.66	17.20	1.20%	8,966,388
Apr 28, 2026	18.49	18.49	17.33	17.45	17.00	-10.92%	27,787,680
Apr 27, 2026	19.19	19.78	18.81	19.59	19.08	1.61%	12,789,490
Apr 24, 2026	19.42	19.78	19.19	19.28	18.78	-1.98%	12,273,170
Apr 23, 2026	19.98	20.60	19.61	19.67	19.16	-0.76%	18,427,960
Apr 22, 2026	19.53	19.97	19.52	19.82	19.31	0.20%	17,203,740
Apr 21, 2026	18.70	20.03	18.42	19.78	19.27	5.78%	30,794,510
Apr 20, 2026	18.76	18.85	18.65	18.70	18.22	-0.85%	9,019,044
Apr 17, 2026	18.88	18.93	18.65	18.86	18.37	-0.11%	9,102,170
Apr 16, 2026	18.66	18.92	18.31	18.88	18.39	1.07%	10,220,310
Apr 15, 2026	18.98	18.98	18.57	18.68	18.20	-1.58%	10,254,390
Apr 14, 2026	18.85	18.98	18.64	18.98	18.49	0.48%	9,643,448
Apr 13, 2026	18.81	19.04	18.59	18.89	18.40	0.05%	10,139,370
Apr 10, 2026	18.99	19.16	18.83	18.88	18.39	-0.11%	11,201,110
Apr 9, 2026	19.30	19.31	18.80	18.90	18.41	-2.98%	15,158,130
Apr 8, 2026	18.74	19.50	18.74	19.48	18.98	2.26%	17,667,730
Apr 7, 2026	18.65	19.14	18.42	19.05	18.56	2.31%	11,800,680
Apr 3, 2026	19.36	19.39	18.60	18.62	18.14	-3.02%	12,109,010