SHE:300641 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.58	15.62	15.23	15.34	15.34	-1.16%	4,497,027
May 27, 2026	16.01	16.15	15.41	15.52	15.52	-3.36%	7,577,872
May 26, 2026	15.83	16.19	15.78	16.06	16.06	1.52%	9,185,970
May 25, 2026	15.71	15.82	15.48	15.82	15.82	0.76%	7,609,787
May 22, 2026	15.36	15.93	15.22	15.70	15.70	2.21%	9,021,600
May 21, 2026	15.74	15.89	15.30	15.36	15.36	-2.66%	8,236,800
May 20, 2026	15.88	15.88	15.48	15.78	15.78	-0.69%	7,318,100
May 19, 2026	16.16	16.34	15.65	15.89	15.89	-1.91%	9,923,938
May 18, 2026	16.56	16.72	16.18	16.20	16.20	-2.82%	8,014,727
May 15, 2026	16.52	16.97	16.51	16.67	16.67	0.91%	8,619,029
May 14, 2026	16.90	16.99	16.52	16.52	16.52	-2.65%	9,967,580
May 13, 2026	17.01	17.19	16.85	16.97	16.97	-0.12%	7,093,393
May 12, 2026	17.60	17.60	16.89	16.99	16.99	-3.30%	13,887,820
May 11, 2026	17.80	17.99	17.52	17.57	17.57	-1.29%	13,284,150
May 8, 2026	17.84	17.95	17.70	17.80	17.80	-0.22%	7,357,134
May 7, 2026	17.81	17.86	17.59	17.84	17.84	0.73%	9,108,151
May 6, 2026	17.50	18.06	17.45	17.71	17.71	1.20%	10,178,920
Apr 30, 2026	17.69	17.75	17.41	17.50	17.50	-0.91%	9,340,449
Apr 29, 2026	17.35	17.78	17.31	17.66	17.66	1.20%	8,966,388
Apr 28, 2026	18.49	18.49	17.33	17.45	17.45	-10.92%	27,787,680
Apr 27, 2026	19.19	19.78	18.81	19.59	19.59	1.61%	12,789,490
Apr 24, 2026	19.42	19.78	19.19	19.28	19.28	-1.98%	12,273,170
Apr 23, 2026	19.98	20.60	19.61	19.67	19.67	-0.76%	18,427,960
Apr 22, 2026	19.53	19.97	19.52	19.82	19.82	0.20%	17,203,740
Apr 21, 2026	18.70	20.03	18.42	19.78	19.78	5.78%	30,794,510
Apr 20, 2026	18.76	18.85	18.65	18.70	18.70	-0.85%	9,019,044
Apr 17, 2026	18.88	18.93	18.65	18.86	18.86	-0.11%	9,102,170
Apr 16, 2026	18.66	18.92	18.31	18.88	18.88	1.07%	10,220,310
Apr 15, 2026	18.98	18.98	18.57	18.68	18.68	-1.58%	10,254,390
Apr 14, 2026	18.85	18.98	18.64	18.98	18.98	0.48%	9,643,448
Apr 13, 2026	18.81	19.04	18.59	18.89	18.89	0.05%	10,139,370
Apr 10, 2026	18.99	19.16	18.83	18.88	18.88	-0.11%	11,201,110
Apr 9, 2026	19.30	19.31	18.80	18.90	18.90	-2.98%	15,158,130
Apr 8, 2026	18.74	19.50	18.74	19.48	19.48	2.26%	17,667,730
Apr 7, 2026	18.65	19.14	18.42	19.05	19.05	2.31%	11,800,680
Apr 3, 2026	19.36	19.39	18.60	18.62	18.62	-3.02%	12,109,010
Apr 2, 2026	20.07	20.16	19.08	19.20	19.20	-4.86%	21,253,480
Apr 1, 2026	20.37	20.82	20.11	20.18	20.18	0.70%	20,622,850
Mar 31, 2026	20.58	20.97	19.92	20.04	20.04	-3.51%	21,300,460
Mar 30, 2026	21.30	21.83	20.68	20.77	20.77	-2.30%	27,835,470
Mar 27, 2026	20.19	21.59	20.09	21.26	21.26	4.27%	35,380,500
Mar 26, 2026	20.28	21.01	19.97	20.39	20.39	0.20%	29,312,700
Mar 25, 2026	20.15	20.73	20.02	20.35	20.35	-2.12%	28,980,630
Mar 24, 2026	21.02	21.50	19.40	20.79	20.79	-4.63%	42,901,210
Mar 23, 2026	21.00	22.85	20.90	21.80	21.80	0.69%	38,485,260
Mar 20, 2026	22.70	22.86	21.65	21.65	21.65	-10.13%	50,892,110
Mar 19, 2026	23.96	25.84	23.54	24.09	24.09	3.75%	67,792,250
Mar 18, 2026	22.96	24.18	22.43	23.22	23.22	0.39%	51,255,580
Mar 17, 2026	22.02	23.88	21.78	23.13	23.13	2.66%	54,059,950
Mar 16, 2026	22.39	23.15	21.57	22.53	22.53	0.85%	50,027,420