SHE:300682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.10	11.40	10.87	11.39	11.39	2.34%	20,249,164
Jun 18, 2026	11.24	11.31	11.03	11.13	11.13	-1.15%	14,104,880
Jun 17, 2026	11.46	11.53	11.18	11.26	11.26	-1.49%	13,402,459
Jun 16, 2026	11.66	11.70	11.46	11.62	11.43	-0.09%	18,127,689
Jun 15, 2026	11.50	11.86	11.50	11.63	11.44	2.20%	17,629,430
Jun 12, 2026	11.32	11.48	11.13	11.38	11.19	3.08%	20,024,820
Jun 11, 2026	11.46	11.52	10.93	11.04	10.86	-4.33%	23,756,230
Jun 10, 2026	11.89	11.95	11.30	11.54	11.35	-4.31%	21,544,120
Jun 9, 2026	12.18	12.33	11.86	12.06	11.86	-0.99%	18,196,176
Jun 8, 2026	12.66	12.68	12.00	12.18	11.98	-5.21%	20,763,350
Jun 5, 2026	13.26	13.40	12.80	12.85	12.64	-4.10%	24,852,020
Jun 4, 2026	12.62	14.14	12.55	13.40	13.18	5.51%	34,909,200
Jun 3, 2026	12.49	13.20	12.46	12.70	12.49	1.84%	22,251,170
Jun 2, 2026	12.76	12.85	12.20	12.47	12.27	-2.43%	16,982,660
Jun 1, 2026	12.69	13.01	12.66	12.78	12.57	1.27%	13,517,990
May 29, 2026	13.44	13.48	12.57	12.62	12.41	-5.18%	19,570,460
May 28, 2026	13.68	13.74	12.92	13.31	13.09	-2.70%	21,142,740
May 27, 2026	13.94	14.13	13.59	13.68	13.46	-2.29%	15,608,920
May 26, 2026	14.33	14.35	13.82	14.00	13.77	-2.51%	16,114,620
May 25, 2026	14.33	15.08	14.21	14.36	14.13	0.63%	16,454,200
May 22, 2026	14.18	14.45	13.90	14.27	14.04	1.28%	16,990,360
May 21, 2026	14.96	15.09	14.08	14.09	13.86	-5.82%	24,948,290
May 20, 2026	15.45	15.68	14.81	14.96	14.72	-3.48%	23,499,500
May 19, 2026	14.65	15.75	14.64	15.50	15.25	5.80%	36,271,880
May 18, 2026	14.50	14.97	14.30	14.65	14.41	0.96%	18,123,340
May 15, 2026	14.85	14.93	14.41	14.51	14.27	-2.16%	21,696,580
May 14, 2026	15.10	15.48	14.82	14.83	14.59	-1.59%	26,408,760
May 13, 2026	14.55	15.15	14.45	15.07	14.82	3.57%	22,738,020
May 12, 2026	14.85	14.85	14.52	14.55	14.31	-2.22%	15,839,910
May 11, 2026	14.99	15.12	14.82	14.88	14.64	0.13%	20,758,920
May 8, 2026	14.70	15.02	14.55	14.86	14.62	1.02%	25,699,190
May 7, 2026	13.91	14.79	13.75	14.71	14.47	6.52%	38,742,030
May 6, 2026	13.80	14.08	13.74	13.81	13.58	1.25%	24,652,480
Apr 30, 2026	13.80	13.88	13.60	13.64	13.42	-0.66%	12,731,240
Apr 29, 2026	13.71	13.98	13.71	13.73	13.51	0.29%	14,639,510
Apr 28, 2026	14.23	14.24	13.55	13.69	13.47	-4.13%	25,329,610
Apr 27, 2026	14.83	14.84	14.23	14.28	14.05	-2.72%	26,743,770
Apr 24, 2026	15.50	15.82	14.42	14.68	14.44	-9.16%	49,683,110
Apr 23, 2026	16.20	16.35	15.92	16.16	15.90	-0.43%	19,255,440
Apr 22, 2026	15.85	16.26	15.82	16.23	15.96	2.01%	16,045,380
Apr 21, 2026	16.04	16.05	15.68	15.91	15.65	-1.18%	16,148,820
Apr 20, 2026	16.13	16.29	16.00	16.10	15.84	-0.19%	16,671,730
Apr 17, 2026	16.18	16.19	15.87	16.13	15.87	-0.55%	17,917,200
Apr 16, 2026	16.30	16.41	16.05	16.22	15.95	0.12%	16,656,970
Apr 15, 2026	16.58	16.69	16.17	16.20	15.94	-1.28%	19,436,450
Apr 14, 2026	16.08	16.55	16.05	16.41	16.14	3.34%	22,807,090
Apr 13, 2026	15.84	16.07	15.80	15.88	15.62	-1.43%	15,829,680
Apr 10, 2026	15.98	16.44	15.89	16.11	15.85	1.58%	22,485,100
Apr 9, 2026	15.88	16.15	15.66	15.86	15.60	-1.37%	15,694,540
Apr 8, 2026	15.76	16.15	15.53	16.08	15.82	7.41%	28,326,100