SHE:300705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.61	10.82	10.47	10.81	10.81	1.12%	4,799,995
Jun 9, 2026	10.98	11.03	10.61	10.69	10.69	-2.37%	5,030,950
Jun 8, 2026	11.17	11.29	10.79	10.95	10.95	-3.01%	5,363,048
Jun 5, 2026	11.22	11.45	11.20	11.29	11.29	0.09%	3,363,800
Jun 4, 2026	11.48	11.55	11.20	11.28	11.28	-2.08%	4,238,100
Jun 3, 2026	11.95	12.00	11.49	11.52	11.52	-4.24%	7,303,670
Jun 2, 2026	11.79	12.20	11.75	12.03	12.03	1.52%	8,612,800
Jun 1, 2026	11.80	11.87	11.66	11.85	11.85	0.85%	4,708,055
May 29, 2026	11.56	11.76	11.43	11.75	11.75	1.73%	5,923,520
May 28, 2026	11.74	11.74	11.40	11.55	11.55	-1.37%	6,247,407
May 27, 2026	11.77	12.44	11.73	12.11	11.71	2.89%	10,783,283
May 26, 2026	11.80	11.88	11.63	11.77	11.38	-0.93%	3,448,205
May 25, 2026	11.57	11.91	11.40	11.88	11.49	2.59%	5,562,294
May 22, 2026	11.74	11.77	11.45	11.58	11.20	-0.86%	4,900,773
May 21, 2026	11.75	11.88	11.58	11.68	11.29	-0.60%	6,101,878
May 20, 2026	12.11	12.11	11.68	11.75	11.36	-3.05%	6,737,468
May 19, 2026	12.03	12.18	12.01	12.12	11.72	0.41%	2,993,300
May 18, 2026	12.30	12.30	12.01	12.07	11.67	-1.95%	4,679,048
May 15, 2026	12.44	12.52	12.27	12.31	11.90	-1.05%	4,482,280
May 14, 2026	12.81	12.84	12.44	12.44	12.03	-2.74%	6,313,800
May 13, 2026	12.87	12.90	12.78	12.79	12.37	-0.62%	4,029,191
May 12, 2026	13.09	13.09	12.82	12.87	12.44	-2.05%	5,864,030
May 11, 2026	12.95	13.14	12.82	13.14	12.71	1.70%	7,900,740
May 8, 2026	12.78	12.96	12.77	12.92	12.49	1.10%	4,634,546
May 7, 2026	12.84	12.87	12.74	12.78	12.36	-0.39%	3,881,180
May 6, 2026	12.87	12.94	12.81	12.83	12.41	-0.16%	4,788,352
Apr 30, 2026	12.92	12.92	12.80	12.85	12.43	-0.70%	4,171,360
Apr 29, 2026	12.81	12.97	12.79	12.94	12.51	0.78%	4,416,192
Apr 28, 2026	12.92	13.03	12.73	12.84	12.42	-0.62%	6,903,703
Apr 27, 2026	13.18	13.18	12.78	12.92	12.49	-5.00%	12,975,500
Apr 24, 2026	13.62	13.65	13.37	13.60	13.15	-0.37%	4,046,417
Apr 23, 2026	13.75	13.78	13.59	13.65	13.20	-1.09%	4,207,828
Apr 22, 2026	13.73	13.80	13.65	13.80	13.34	0.36%	3,481,272
Apr 21, 2026	13.86	13.96	13.70	13.75	13.30	-0.72%	4,102,150
Apr 20, 2026	13.93	13.99	13.83	13.85	13.39	-0.57%	3,488,520
Apr 17, 2026	14.14	14.14	13.87	13.93	13.47	-1.76%	5,329,463
Apr 16, 2026	14.29	14.31	14.08	14.18	13.71	-0.63%	5,203,100
Apr 15, 2026	14.08	14.34	14.04	14.27	13.80	1.93%	7,546,100
Apr 14, 2026	14.08	14.12	13.77	14.00	13.54	-0.07%	6,302,648
Apr 13, 2026	14.22	14.22	13.96	14.01	13.55	-1.68%	4,720,400
Apr 10, 2026	14.27	14.43	14.20	14.25	13.78	0.21%	5,137,164
Apr 9, 2026	14.30	14.47	14.16	14.22	13.75	-1.18%	7,062,564
Apr 8, 2026	14.38	14.54	14.23	14.39	13.91	0.84%	8,616,942
Apr 7, 2026	14.20	14.42	13.95	14.27	13.80	0.49%	5,329,500
Apr 3, 2026	14.50	14.56	14.15	14.20	13.73	-2.54%	7,509,828
Apr 2, 2026	14.41	14.79	14.38	14.57	14.09	0.62%	12,040,820
Apr 1, 2026	13.98	14.53	13.98	14.48	14.00	4.62%	11,495,300
Mar 31, 2026	13.91	14.12	13.80	13.84	13.38	-0.93%	6,695,100
Mar 30, 2026	13.79	14.10	13.79	13.97	13.51	0.07%	7,461,700
Mar 27, 2026	13.41	13.98	13.39	13.96	13.50	3.25%	9,693,020