SHE:300686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.76	18.29	17.43	18.08	18.08	1.01%	9,597,800
May 12, 2026	17.86	18.20	17.53	17.90	17.90	-0.78%	11,833,829
May 11, 2026	18.54	18.93	18.03	18.04	18.04	-2.49%	12,380,569
May 8, 2026	18.53	18.98	18.19	18.50	18.50	-1.12%	11,517,800
May 7, 2026	18.24	19.29	17.91	18.71	18.71	4.53%	16,392,400
May 6, 2026	18.10	18.38	17.84	17.90	17.90	0.56%	10,786,700
Apr 30, 2026	18.39	18.50	17.40	17.80	17.80	-1.98%	13,245,780
Apr 29, 2026	18.00	18.81	17.90	18.16	18.16	-0.16%	10,228,903
Apr 28, 2026	18.95	18.95	18.09	18.19	18.19	-3.96%	12,143,520
Apr 27, 2026	19.00	19.33	18.60	18.94	18.94	-1.30%	11,650,500
Apr 24, 2026	19.93	20.30	18.89	19.19	19.19	-3.13%	13,080,678
Apr 23, 2026	19.98	20.40	19.30	19.81	19.81	-2.41%	18,232,478
Apr 22, 2026	18.81	21.28	18.65	20.30	20.30	6.56%	35,104,478
Apr 21, 2026	17.51	19.27	17.42	19.05	19.05	7.02%	16,669,000
Apr 20, 2026	18.44	18.50	17.50	17.80	17.80	-4.56%	15,110,860
Apr 17, 2026	18.20	19.19	17.82	18.65	18.65	2.47%	21,692,780
Apr 16, 2026	18.83	18.91	18.01	18.20	18.20	-3.24%	15,824,656
Apr 15, 2026	19.35	19.53	18.77	18.81	18.81	-3.74%	14,910,300
Apr 14, 2026	18.91	19.88	18.39	19.54	19.54	5.39%	24,851,760
Apr 13, 2026	18.20	19.04	17.95	18.54	18.54	1.09%	21,689,580
Apr 10, 2026	19.37	19.61	17.60	18.34	18.34	1.16%	26,176,960
Apr 9, 2026	17.31	18.80	17.00	18.13	18.13	2.08%	37,374,465
Apr 8, 2026	15.65	18.06	15.60	17.76	17.76	18.01%	44,440,234
Apr 7, 2026	15.42	15.66	14.47	15.05	15.05	5.84%	13,812,820
Apr 3, 2026	13.76	14.45	13.32	14.22	14.22	4.02%	8,019,040
Apr 2, 2026	13.91	14.26	13.60	13.67	13.67	-2.50%	3,271,200
Apr 1, 2026	13.91	14.20	13.77	14.02	14.02	2.79%	3,962,200
Mar 31, 2026	14.16	14.30	13.60	13.64	13.64	-3.67%	3,302,400
Mar 30, 2026	14.42	14.42	14.00	14.16	14.16	-1.80%	3,826,600
Mar 27, 2026	14.25	14.78	14.08	14.42	14.42	-0.35%	4,337,160
Mar 26, 2026	13.99	14.69	13.88	14.47	14.47	2.99%	6,875,600
Mar 25, 2026	13.79	14.23	13.73	14.05	14.05	2.93%	3,889,624
Mar 24, 2026	13.60	13.94	13.35	13.65	13.65	2.17%	4,783,640
Mar 23, 2026	14.01	14.14	13.13	13.36	13.36	-7.16%	6,753,680
Mar 20, 2026	14.73	14.89	14.36	14.39	14.39	-1.30%	4,235,790
Mar 19, 2026	15.05	15.05	14.51	14.58	14.58	-3.76%	4,271,770
Mar 18, 2026	15.20	15.22	14.82	15.15	15.15	0.20%	3,866,080
Mar 17, 2026	15.37	15.50	15.06	15.12	15.12	-0.85%	8,271,400
Mar 16, 2026	15.65	15.65	15.00	15.25	15.25	-1.29%	7,096,390
Mar 13, 2026	15.50	16.02	15.39	15.45	15.45	-	6,359,000
Mar 12, 2026	15.86	15.96	15.43	15.45	15.45	-2.03%	3,928,600
Mar 11, 2026	15.99	15.99	15.69	15.77	15.77	-1.38%	3,863,100
Mar 10, 2026	16.01	16.13	15.80	15.99	15.99	0.69%	4,244,800
Mar 9, 2026	15.58	16.08	14.96	15.88	15.88	0.95%	9,198,700
Mar 6, 2026	14.99	16.16	14.92	15.73	15.73	5.08%	9,555,917
Mar 5, 2026	14.94	15.22	14.88	14.97	14.97	2.60%	4,294,580
Mar 4, 2026	14.77	14.84	14.40	14.59	14.59	-1.42%	5,003,500
Mar 3, 2026	15.44	15.96	14.69	14.80	14.80	-4.45%	5,827,660
Mar 2, 2026	15.43	15.74	15.15	15.49	15.49	-1.71%	5,768,060
Feb 27, 2026	15.94	15.96	15.58	15.76	15.76	-1.31%	4,860,500