SHE:300673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.39	15.52	14.91	15.22	15.22	-1.23%	3,822,349
May 28, 2026	15.66	15.80	15.29	15.41	15.41	-2.22%	3,989,158
May 27, 2026	16.25	16.33	15.65	15.76	15.76	-3.13%	4,566,200
May 26, 2026	15.61	16.39	15.61	16.27	16.27	2.97%	6,771,611
May 25, 2026	15.13	15.86	15.01	15.80	15.80	5.40%	5,705,450
May 22, 2026	14.74	15.13	14.67	14.99	14.99	1.97%	2,318,130
May 21, 2026	14.97	15.31	14.63	14.70	14.70	-1.80%	3,584,300
May 20, 2026	15.15	15.22	14.90	14.97	14.97	-1.06%	2,526,098
May 19, 2026	15.51	15.61	14.92	15.13	15.13	-2.51%	3,331,101
May 18, 2026	15.70	15.74	15.22	15.52	15.52	-1.15%	2,653,650
May 15, 2026	15.86	16.25	15.55	15.70	15.70	-0.44%	3,560,840
May 14, 2026	16.25	16.29	15.74	15.77	15.77	-3.25%	3,966,130
May 13, 2026	15.85	16.50	15.68	16.30	16.30	2.90%	5,699,410
May 12, 2026	16.18	16.20	15.61	15.84	15.84	-1.68%	3,029,970
May 11, 2026	16.47	16.47	16.04	16.11	16.11	-1.89%	3,810,150
May 8, 2026	15.89	16.44	15.67	16.42	16.42	3.60%	6,106,330
May 7, 2026	16.14	16.18	15.80	15.85	15.85	-1.18%	3,346,460
May 6, 2026	16.27	16.28	15.97	16.04	16.04	-0.50%	3,211,800
Apr 30, 2026	16.10	16.30	15.96	16.12	16.12	-0.19%	2,389,450
Apr 29, 2026	15.65	16.27	15.52	16.15	16.15	3.06%	4,032,899
Apr 28, 2026	15.33	15.83	15.23	15.67	15.67	2.22%	4,464,930
Apr 27, 2026	15.15	15.37	14.90	15.33	15.33	0.79%	4,803,160
Apr 24, 2026	15.70	15.75	15.13	15.21	15.21	-3.80%	6,213,500
Apr 23, 2026	15.37	16.12	15.02	15.81	15.81	-2.95%	9,405,741
Apr 22, 2026	16.30	16.39	16.24	16.29	16.29	-0.61%	2,118,130
Apr 21, 2026	16.11	16.42	16.01	16.39	16.39	1.42%	2,548,520
Apr 20, 2026	16.18	16.37	16.03	16.16	16.16	-0.12%	3,020,003
Apr 17, 2026	16.20	16.26	15.95	16.18	16.18	-0.43%	3,137,260
Apr 16, 2026	16.17	16.33	16.04	16.25	16.25	0.43%	3,035,583
Apr 15, 2026	15.90	16.54	15.83	16.18	16.18	1.89%	5,516,300
Apr 14, 2026	15.85	16.05	15.60	15.88	15.88	0.63%	2,651,600
Apr 13, 2026	15.44	15.83	15.19	15.78	15.78	1.87%	3,280,958
Apr 10, 2026	15.30	15.64	15.15	15.49	15.49	3.06%	3,497,960
Apr 9, 2026	15.30	15.36	14.99	15.03	15.03	-2.08%	1,958,600
Apr 8, 2026	15.29	15.35	15.15	15.35	15.35	2.06%	2,561,250
Apr 7, 2026	14.91	15.15	14.78	15.04	15.04	1.21%	1,820,700
Apr 3, 2026	15.16	15.16	14.78	14.86	14.86	-1.59%	2,247,900
Apr 2, 2026	14.98	15.28	14.77	15.10	15.10	0.94%	3,839,700
Apr 1, 2026	14.69	15.04	14.67	14.96	14.96	3.82%	4,077,900
Mar 31, 2026	14.64	14.79	14.41	14.41	14.41	-1.57%	2,245,000
Mar 30, 2026	14.81	14.98	14.56	14.64	14.64	-1.94%	3,082,146
Mar 27, 2026	14.47	15.28	14.40	14.93	14.93	2.12%	2,922,500
Mar 26, 2026	14.81	15.09	14.52	14.62	14.62	-1.55%	1,935,130
Mar 25, 2026	14.71	14.94	14.65	14.85	14.85	1.30%	2,660,900
Mar 24, 2026	14.61	14.70	14.32	14.66	14.66	2.81%	3,012,680
Mar 23, 2026	15.15	15.23	14.17	14.26	14.26	-7.28%	6,142,330
Mar 20, 2026	16.41	16.48	15.34	15.38	15.38	-6.33%	5,707,000
Mar 19, 2026	16.50	16.58	16.35	16.42	16.42	-1.08%	2,017,600
Mar 18, 2026	16.51	16.61	16.33	16.60	16.60	0.67%	1,827,450
Mar 17, 2026	16.52	16.57	16.35	16.49	16.49	-0.06%	2,161,000