SHE:300647 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	6.87	7.01	6.86	6.88	-	-1.15%	6,085,900
May 18, 2026	6.87	6.96	6.84	6.96	6.96	0.58%	13,941,290
May 15, 2026	6.97	7.06	6.85	6.92	6.92	-1.00%	12,859,540
May 14, 2026	7.11	7.12	6.97	6.99	6.99	-1.27%	13,863,660
May 13, 2026	6.90	7.14	6.87	7.08	7.08	2.02%	13,677,400
May 12, 2026	7.05	7.13	6.90	6.94	6.94	-1.84%	13,889,550
May 11, 2026	7.12	7.16	7.04	7.07	7.07	-	13,969,020
May 8, 2026	7.03	7.14	7.02	7.07	7.07	-0.42%	13,615,500
May 7, 2026	7.12	7.18	7.05	7.10	7.10	-0.70%	14,523,970
May 6, 2026	7.12	7.20	7.04	7.15	7.15	1.13%	18,439,300
Apr 30, 2026	6.99	7.12	6.98	7.07	7.07	0.86%	16,818,450
Apr 29, 2026	6.88	7.08	6.82	7.01	7.01	2.79%	22,178,470
Apr 28, 2026	6.76	6.95	6.76	6.82	6.82	0.15%	15,774,120
Apr 27, 2026	6.63	6.82	6.56	6.81	6.81	3.18%	15,429,250
Apr 24, 2026	6.65	6.69	6.49	6.60	6.60	-1.20%	12,921,150
Apr 23, 2026	6.90	6.90	6.63	6.68	6.68	-3.19%	14,705,350
Apr 22, 2026	6.77	7.04	6.72	6.90	6.90	1.02%	21,656,200
Apr 21, 2026	6.71	6.96	6.66	6.83	6.83	-0.29%	26,888,560
Apr 20, 2026	6.53	6.88	6.44	6.85	6.85	5.71%	34,168,450
Apr 17, 2026	6.40	6.55	6.38	6.48	6.48	1.25%	12,615,100
Apr 16, 2026	6.25	6.47	6.21	6.40	6.40	2.24%	12,912,250
Apr 15, 2026	6.39	6.40	6.23	6.26	6.26	-1.26%	8,577,000
Apr 14, 2026	6.31	6.41	6.22	6.34	6.34	1.12%	10,005,200
Apr 13, 2026	6.22	6.29	6.20	6.27	6.27	-	9,585,400
Apr 10, 2026	6.18	6.36	6.15	6.27	6.27	2.45%	14,464,500
Apr 9, 2026	6.14	6.25	6.08	6.12	6.12	-0.97%	10,895,000
Apr 8, 2026	6.07	6.18	6.03	6.18	6.18	4.22%	10,143,610
Apr 7, 2026	5.80	5.97	5.80	5.93	5.93	3.13%	8,901,200
Apr 3, 2026	5.95	5.98	5.75	5.75	5.75	-2.71%	8,140,300
Apr 2, 2026	6.05	6.11	5.87	5.91	5.91	-2.96%	10,381,010
Apr 1, 2026	6.15	6.19	6.03	6.09	6.09	1.67%	7,767,450
Mar 31, 2026	6.16	6.23	5.99	5.99	5.99	-2.76%	8,638,276
Mar 30, 2026	6.10	6.17	6.01	6.16	6.16	0.33%	7,580,980
Mar 27, 2026	5.95	6.18	5.91	6.14	6.14	2.16%	8,606,670
Mar 26, 2026	6.16	6.22	5.98	6.01	6.01	-2.59%	12,095,830
Mar 25, 2026	6.18	6.26	6.11	6.17	6.17	0.16%	12,186,240
Mar 24, 2026	6.13	6.16	5.90	6.16	6.16	4.23%	14,527,670
Mar 23, 2026	6.26	6.30	5.85	5.91	5.91	-7.22%	18,752,170
Mar 20, 2026	6.69	6.71	6.35	6.37	6.37	-3.92%	13,544,000
Mar 19, 2026	6.74	6.80	6.60	6.63	6.63	-2.79%	10,063,600
Mar 18, 2026	6.67	6.86	6.67	6.82	6.82	2.71%	9,198,400
Mar 17, 2026	6.88	6.91	6.64	6.64	6.64	-3.21%	10,384,800
Mar 16, 2026	6.82	6.87	6.73	6.86	6.86	1.48%	8,796,800
Mar 13, 2026	6.80	6.93	6.75	6.76	6.76	-0.59%	9,200,000
Mar 12, 2026	6.95	6.98	6.78	6.80	6.80	-2.16%	11,440,500
Mar 11, 2026	7.02	7.08	6.91	6.95	6.95	-0.43%	12,174,000
Mar 10, 2026	6.77	7.00	6.77	6.98	6.98	4.18%	17,575,150
Mar 9, 2026	6.58	6.72	6.47	6.70	6.70	-0.74%	15,905,550
Mar 6, 2026	6.80	6.82	6.70	6.75	6.75	-1.17%	13,524,600
Mar 5, 2026	6.60	6.94	6.58	6.83	6.83	5.73%	24,182,300