SHE:300713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	17.68	17.69	16.76	16.94	16.94	-4.19%	3,465,400
May 25, 2026	18.30	18.45	17.41	17.68	17.68	-1.28%	3,717,576
May 22, 2026	17.55	18.07	17.41	17.91	17.91	2.87%	3,209,782
May 21, 2026	18.36	18.60	17.36	17.41	17.41	-5.17%	4,671,785
May 20, 2026	18.68	18.69	18.21	18.36	18.36	-1.77%	3,053,422
May 19, 2026	18.52	18.85	18.40	18.69	18.69	0.97%	2,781,469
May 18, 2026	18.17	18.66	18.00	18.51	18.51	1.65%	3,082,167
May 15, 2026	18.50	18.64	18.06	18.21	18.21	-1.57%	3,452,400
May 14, 2026	18.54	18.80	18.40	18.50	18.50	-0.22%	4,337,440
May 13, 2026	18.24	18.98	17.92	18.54	18.54	2.54%	4,635,472
May 12, 2026	18.46	18.55	17.93	18.08	18.08	-2.74%	3,823,685
May 11, 2026	18.21	18.59	18.02	18.59	18.59	2.93%	5,030,185
May 8, 2026	18.13	18.26	17.89	18.06	18.06	-0.61%	3,333,187
May 7, 2026	17.90	18.40	17.82	18.17	18.17	1.23%	4,004,540
May 6, 2026	17.48	18.16	17.48	17.95	17.95	3.70%	5,091,699
Apr 30, 2026	17.14	17.39	17.07	17.31	17.31	0.99%	3,103,555
Apr 29, 2026	16.68	17.23	16.63	17.14	17.14	1.78%	4,560,797
Apr 28, 2026	16.99	17.09	16.61	16.84	16.84	-1.86%	5,209,764
Apr 27, 2026	16.67	17.26	16.47	17.16	17.16	2.82%	4,158,395
Apr 24, 2026	16.68	16.87	16.30	16.69	16.69	-0.83%	2,913,131
Apr 23, 2026	16.80	17.29	16.66	16.83	16.83	0.48%	4,567,637
Apr 22, 2026	16.72	17.00	16.56	16.75	16.75	0.18%	2,437,030
Apr 21, 2026	17.03	17.32	16.62	16.72	16.72	-1.70%	2,524,000
Apr 20, 2026	16.85	17.11	16.74	17.01	17.01	0.89%	2,916,490
Apr 17, 2026	16.97	17.42	16.67	16.86	16.86	-1.23%	3,618,700
Apr 16, 2026	16.40	17.13	16.09	17.07	17.07	5.05%	5,257,910
Apr 15, 2026	16.65	16.70	16.20	16.25	16.25	-2.46%	2,700,000
Apr 14, 2026	16.47	16.66	16.28	16.66	16.66	2.15%	3,628,300
Apr 13, 2026	16.31	16.38	16.03	16.31	16.31	-	2,742,554
Apr 10, 2026	16.25	16.56	16.06	16.31	16.31	1.94%	3,279,785
Apr 9, 2026	16.23	16.49	15.93	16.00	16.00	-1.54%	3,926,600
Apr 8, 2026	15.88	16.25	15.74	16.25	16.25	5.31%	3,360,800
Apr 7, 2026	15.14	15.63	15.05	15.43	15.43	2.05%	3,281,685
Apr 3, 2026	15.88	15.88	15.08	15.12	15.12	-4.30%	3,160,750
Apr 2, 2026	16.22	16.34	15.57	15.80	15.80	-3.66%	4,011,200
Apr 1, 2026	16.50	16.58	16.18	16.40	16.40	2.50%	3,493,600
Mar 31, 2026	16.58	16.73	15.98	16.00	16.00	-3.21%	3,898,641
Mar 30, 2026	16.08	16.66	16.08	16.53	16.53	0.79%	3,894,445
Mar 27, 2026	16.35	16.60	16.23	16.40	16.40	0.06%	4,733,643
Mar 26, 2026	17.20	17.20	16.27	16.39	16.39	-4.04%	6,525,900
Mar 25, 2026	16.82	17.81	16.82	17.08	17.08	-0.70%	11,427,300
Mar 24, 2026	16.40	17.45	15.73	17.20	17.20	12.93%	16,209,880
Mar 23, 2026	16.39	16.40	15.18	15.23	15.23	-8.03%	6,711,598
Mar 20, 2026	17.59	17.64	16.54	16.56	16.56	-5.05%	5,838,443
Mar 19, 2026	17.82	17.93	17.29	17.44	17.44	-3.27%	3,160,240
Mar 18, 2026	17.81	18.03	17.63	18.03	18.03	1.46%	3,967,052
Mar 17, 2026	18.86	18.89	17.70	17.77	17.77	-4.92%	4,608,500
Mar 16, 2026	18.98	19.19	18.50	18.69	18.69	-1.53%	3,938,390
Mar 13, 2026	19.28	19.45	18.98	18.98	18.98	-2.42%	4,121,066
Mar 12, 2026	19.68	19.86	19.35	19.45	19.45	-1.42%	5,610,815