SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.20	20.48	19.20	19.85	-	0.92%	3,160,800
May 27, 2026	19.76	20.07	19.46	19.67	19.67	-1.26%	8,948,100
May 26, 2026	20.35	20.35	19.46	19.92	19.92	-2.26%	11,218,580
May 25, 2026	20.55	21.12	19.86	20.38	20.38	-0.68%	16,265,420
May 22, 2026	19.20	20.55	19.20	20.52	20.52	7.60%	16,535,190
May 21, 2026	19.07	20.03	19.00	19.07	19.07	-	14,526,410
May 20, 2026	18.67	19.47	18.57	19.07	19.07	-1.14%	15,093,580
May 19, 2026	19.16	19.98	18.60	19.29	19.29	0.36%	10,832,280
May 18, 2026	19.46	19.90	19.05	19.22	19.22	-1.99%	10,283,960
May 15, 2026	19.55	20.00	19.05	19.61	19.61	-	11,586,970
May 14, 2026	19.80	20.50	19.40	19.61	19.61	-0.86%	12,514,390
May 13, 2026	19.06	19.90	18.83	19.78	19.78	2.75%	11,058,370
May 12, 2026	19.09	19.30	18.78	19.25	19.25	-0.16%	11,053,190
May 11, 2026	18.30	19.54	18.30	19.28	19.28	6.11%	16,673,440
May 8, 2026	17.90	18.25	17.62	18.17	18.17	0.39%	12,152,230
May 7, 2026	18.18	18.36	17.76	18.10	18.10	1.40%	13,401,340
May 6, 2026	17.66	18.47	17.57	17.85	17.85	2.82%	13,720,500
Apr 30, 2026	16.88	17.57	16.70	17.36	17.36	3.21%	13,215,880
Apr 29, 2026	16.80	17.05	16.62	16.82	16.82	0.24%	9,167,535
Apr 28, 2026	16.91	17.03	16.51	16.78	16.78	-0.94%	9,499,624
Apr 27, 2026	16.47	17.20	16.40	16.94	16.94	3.67%	17,395,600
Apr 24, 2026	16.88	17.10	16.16	16.34	16.34	-2.39%	10,703,960
Apr 23, 2026	16.86	17.01	16.30	16.74	16.74	-0.65%	11,554,960
Apr 22, 2026	16.20	16.87	16.03	16.85	16.85	4.59%	11,925,910
Apr 21, 2026	16.12	16.44	15.90	16.11	16.11	-0.06%	9,730,801
Apr 20, 2026	15.70	16.44	15.70	16.12	16.12	2.48%	10,844,010
Apr 17, 2026	15.40	15.89	15.35	15.73	15.73	2.08%	8,546,358
Apr 16, 2026	15.28	15.66	15.28	15.41	15.41	0.59%	8,522,570
Apr 15, 2026	15.37	15.57	15.07	15.32	15.32	-0.20%	9,583,331
Apr 14, 2026	15.09	15.44	15.00	15.35	15.35	2.74%	12,250,230
Apr 13, 2026	14.64	15.15	14.64	14.94	14.94	1.56%	10,582,200
Apr 10, 2026	14.42	15.08	14.42	14.71	14.71	2.15%	14,019,100
Apr 9, 2026	14.28	14.61	14.00	14.40	14.40	1.41%	11,920,080
Apr 8, 2026	14.00	14.23	13.79	14.20	14.20	4.26%	10,908,030
Apr 7, 2026	13.36	14.13	13.30	13.62	13.62	2.25%	11,074,020
Apr 3, 2026	13.60	13.75	13.13	13.32	13.32	-1.04%	5,112,353
Apr 2, 2026	14.11	14.11	13.35	13.46	13.46	-3.65%	7,700,665
Apr 1, 2026	13.30	14.04	13.12	13.97	13.97	7.46%	12,959,890
Mar 31, 2026	13.46	13.55	12.98	13.00	13.00	-2.69%	4,859,321
Mar 30, 2026	12.98	13.40	12.95	13.36	13.36	1.98%	4,318,700
Mar 27, 2026	12.80	13.29	12.80	13.10	13.10	0.23%	3,931,362
Mar 26, 2026	13.55	13.61	12.95	13.07	13.07	-2.75%	6,122,286
Mar 25, 2026	13.25	13.61	13.14	13.44	13.44	2.28%	7,666,811
Mar 24, 2026	12.50	13.24	12.34	13.14	13.14	7.27%	8,825,418
Mar 23, 2026	13.25	13.34	12.18	12.25	12.25	-8.79%	12,497,320
Mar 20, 2026	13.99	14.29	13.43	13.43	13.43	-3.59%	8,783,875
Mar 19, 2026	13.80	14.09	13.63	13.93	13.93	-0.50%	5,978,328
Mar 18, 2026	13.69	14.03	13.51	14.00	14.00	2.94%	6,261,583
Mar 17, 2026	14.26	14.33	13.56	13.60	13.60	-4.63%	8,952,840
Mar 16, 2026	14.04	14.36	13.72	14.26	14.26	1.49%	9,155,300