SHE:300675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.48	15.67	15.09	15.57	15.57	1.63%	2,561,206
May 21, 2026	15.91	16.15	15.25	15.32	15.32	-3.71%	3,811,000
May 20, 2026	16.08	16.12	15.76	15.91	15.91	-1.36%	2,548,400
May 19, 2026	16.32	16.54	15.99	16.13	16.13	-1.10%	2,303,400
May 18, 2026	16.20	16.40	16.01	16.31	16.31	0.74%	2,761,700
May 15, 2026	16.23	16.45	16.04	16.19	16.19	-0.61%	2,794,399
May 14, 2026	16.43	16.50	16.22	16.29	16.29	-0.85%	2,840,719
May 13, 2026	16.46	16.70	16.30	16.43	16.43	-0.30%	3,130,700
May 12, 2026	16.42	16.80	16.20	16.48	16.48	0.37%	4,200,542
May 11, 2026	16.35	16.55	16.23	16.42	16.42	0.24%	2,967,900
May 8, 2026	16.38	16.51	16.20	16.38	16.38	-0.12%	2,894,000
May 7, 2026	16.51	16.78	16.31	16.40	16.40	-0.61%	4,416,800
May 6, 2026	16.58	16.75	16.44	16.50	16.50	0.12%	3,419,406
Apr 30, 2026	16.26	16.58	16.13	16.48	16.48	1.35%	3,019,800
Apr 29, 2026	16.09	16.50	15.97	16.26	16.26	1.12%	3,470,700
Apr 28, 2026	16.02	16.33	15.93	16.08	16.08	-	3,444,600
Apr 27, 2026	15.70	16.15	15.40	16.08	16.08	1.39%	4,514,100
Apr 24, 2026	15.33	15.99	15.20	15.86	15.86	3.46%	5,541,465
Apr 23, 2026	15.15	15.55	15.15	15.33	15.33	0.72%	3,335,300
Apr 22, 2026	15.21	15.33	15.03	15.22	15.22	0.07%	1,477,500
Apr 21, 2026	15.31	15.41	15.11	15.21	15.21	-0.72%	1,755,600
Apr 20, 2026	15.27	15.48	15.06	15.32	15.32	0.79%	2,421,986
Apr 17, 2026	15.69	15.80	15.06	15.20	15.20	-0.20%	3,696,300
Apr 16, 2026	14.92	15.31	14.69	15.23	15.23	3.04%	2,353,900
Apr 15, 2026	15.13	15.13	14.76	14.78	14.78	-1.79%	1,687,800
Apr 14, 2026	15.03	15.15	14.78	15.05	15.05	0.53%	1,736,463
Apr 13, 2026	15.10	15.10	14.79	14.97	14.97	-0.33%	1,440,100
Apr 10, 2026	15.00	15.19	14.84	15.02	15.02	1.21%	1,634,800
Apr 9, 2026	15.08	15.15	14.77	14.84	14.84	-2.24%	1,777,900
Apr 8, 2026	14.93	15.18	14.48	15.18	15.18	3.76%	2,361,799
Apr 7, 2026	14.23	14.68	14.05	14.63	14.63	3.17%	2,569,999
Apr 3, 2026	14.81	14.83	14.10	14.18	14.18	-4.12%	3,120,899
Apr 2, 2026	15.17	15.20	14.57	14.79	14.79	-2.50%	2,272,300
Apr 1, 2026	15.18	15.38	14.95	15.17	15.17	1.81%	2,625,663
Mar 31, 2026	15.19	15.36	14.85	14.90	14.90	-1.97%	2,474,700
Mar 30, 2026	15.08	15.23	14.73	15.20	15.20	1.13%	2,609,200
Mar 27, 2026	14.70	15.05	14.51	15.03	15.03	1.69%	2,899,099
Mar 26, 2026	15.30	15.39	14.62	14.78	14.78	-3.40%	3,175,000
Mar 25, 2026	14.84	15.36	14.84	15.30	15.30	3.38%	4,046,000
Mar 24, 2026	14.25	14.82	14.16	14.80	14.80	6.32%	4,244,200
Mar 23, 2026	14.81	14.82	13.78	13.92	13.92	-7.88%	5,703,100
Mar 20, 2026	15.80	15.99	15.06	15.11	15.11	-3.70%	3,981,400
Mar 19, 2026	16.02	16.18	15.66	15.69	15.69	-3.15%	2,739,100
Mar 18, 2026	15.91	16.23	15.89	16.20	16.20	1.82%	3,028,400
Mar 17, 2026	16.10	16.34	15.85	15.91	15.91	-1.06%	3,308,400
Mar 16, 2026	16.02	16.48	15.72	16.08	16.08	-1.35%	3,909,952
Mar 13, 2026	15.72	16.49	15.53	16.30	16.30	4.02%	5,750,000
Mar 12, 2026	15.88	16.03	15.60	15.67	15.67	-1.14%	2,008,500
Mar 11, 2026	16.08	16.08	15.80	15.85	15.85	-0.81%	2,058,500
Mar 10, 2026	15.65	16.04	15.62	15.98	15.98	3.03%	2,945,652