SHE:300694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.62	10.83	10.27	10.33	10.33	-1.95%	6,036,918
May 28, 2026	10.67	10.80	10.39	10.62	10.54	-0.47%	5,984,800
May 27, 2026	11.14	11.14	10.52	10.67	10.58	-3.70%	6,107,419
May 26, 2026	11.45	11.50	10.99	11.08	10.99	-3.48%	5,716,600
May 25, 2026	11.75	11.87	11.32	11.48	11.39	-2.13%	5,156,100
May 22, 2026	11.59	11.84	11.38	11.73	11.64	1.65%	4,785,000
May 21, 2026	12.04	12.18	11.47	11.54	11.45	-3.35%	5,143,500
May 20, 2026	12.08	12.08	11.78	11.94	11.84	-1.65%	4,772,300
May 19, 2026	12.27	12.40	12.00	12.14	12.04	-0.49%	4,029,800
May 18, 2026	12.28	12.29	12.05	12.20	12.10	-0.65%	4,305,000
May 15, 2026	12.27	12.54	12.17	12.28	12.18	-	5,232,800
May 14, 2026	12.52	12.59	12.25	12.28	12.18	-1.92%	5,024,100
May 13, 2026	12.48	12.65	12.44	12.52	12.42	0.16%	4,934,700
May 12, 2026	12.70	12.80	12.40	12.50	12.40	-1.88%	6,290,973
May 11, 2026	12.99	13.00	12.65	12.74	12.64	-1.55%	7,947,800
May 8, 2026	12.68	13.05	12.60	12.94	12.84	2.05%	8,949,400
May 7, 2026	12.75	12.92	12.66	12.68	12.58	-0.47%	5,918,100
May 6, 2026	12.80	12.89	12.66	12.74	12.64	-	7,925,200
Apr 30, 2026	12.59	12.85	12.59	12.74	12.64	1.19%	6,685,500
Apr 29, 2026	12.46	12.69	12.40	12.59	12.49	0.40%	6,382,000
Apr 28, 2026	12.66	12.75	12.43	12.54	12.44	-1.49%	5,999,300
Apr 27, 2026	12.64	12.75	12.28	12.73	12.63	0.71%	8,790,498
Apr 24, 2026	12.74	12.74	12.52	12.64	12.54	-0.32%	6,487,900
Apr 23, 2026	12.92	13.11	12.66	12.68	12.58	-2.16%	9,091,418
Apr 22, 2026	13.03	13.14	12.56	12.96	12.86	-1.37%	13,666,300
Apr 21, 2026	13.18	13.47	12.85	13.14	13.03	-0.30%	14,164,330
Apr 20, 2026	12.41	13.21	12.29	13.18	13.07	6.29%	18,273,630
Apr 17, 2026	12.28	12.42	12.21	12.40	12.30	0.73%	3,534,333
Apr 16, 2026	12.10	12.36	11.96	12.31	12.21	2.41%	3,782,900
Apr 15, 2026	12.16	12.16	11.98	12.02	11.92	-0.83%	3,929,600
Apr 14, 2026	12.25	12.27	11.93	12.12	12.02	-0.66%	4,283,200
Apr 13, 2026	12.20	12.27	12.01	12.20	12.10	0.16%	3,668,584
Apr 10, 2026	12.06	12.28	12.00	12.18	12.08	1.58%	3,144,281
Apr 9, 2026	12.07	12.18	11.90	11.99	11.89	-1.24%	4,079,550
Apr 8, 2026	11.89	12.15	11.85	12.14	12.04	4.12%	4,899,592
Apr 7, 2026	11.26	11.69	11.20	11.66	11.57	3.46%	4,133,400
Apr 3, 2026	11.59	11.70	11.17	11.27	11.18	-3.18%	6,744,984
Apr 2, 2026	11.77	11.89	11.50	11.64	11.55	-1.36%	4,119,316
Apr 1, 2026	11.79	11.86	11.62	11.80	11.71	1.81%	3,763,700
Mar 31, 2026	11.62	11.98	11.55	11.59	11.50	-0.17%	5,323,000
Mar 30, 2026	11.47	11.64	11.34	11.61	11.52	0.61%	3,645,333
Mar 27, 2026	11.24	11.61	11.22	11.54	11.45	1.58%	4,208,200
Mar 26, 2026	11.70	11.74	11.30	11.36	11.27	-2.24%	4,852,409
Mar 25, 2026	11.52	11.75	11.39	11.62	11.53	2.11%	6,116,690
Mar 24, 2026	11.30	11.46	10.88	11.38	11.29	3.27%	7,376,600
Mar 23, 2026	11.71	11.76	10.89	11.02	10.93	-6.85%	9,427,700
Mar 20, 2026	12.61	12.67	11.81	11.83	11.74	-5.28%	8,699,600
Mar 19, 2026	12.82	12.93	12.44	12.49	12.39	-3.18%	5,096,400
Mar 18, 2026	12.70	12.93	12.63	12.90	12.80	1.90%	4,018,100
Mar 17, 2026	13.07	13.09	12.66	12.66	12.56	-2.47%	3,833,100