SHE:300715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	21.66	21.80	20.50	21.62	21.62	-0.96%	22,897,064
May 25, 2026	21.01	22.57	20.68	21.83	21.83	7.33%	34,430,516
May 22, 2026	20.76	21.15	19.61	20.34	20.34	-1.55%	41,802,035
May 21, 2026	19.53	22.35	19.40	20.66	20.66	6.55%	53,202,280
May 20, 2026	16.50	19.50	16.28	19.39	19.39	15.42%	48,920,793
May 19, 2026	16.49	17.19	15.35	16.80	16.80	3.13%	34,707,124
May 18, 2026	16.93	16.98	15.74	16.29	16.29	-4.18%	31,514,540
May 15, 2026	18.11	18.54	16.88	17.00	17.00	-6.80%	40,056,633
May 14, 2026	15.22	18.24	14.95	18.24	18.24	20.00%	39,784,650
May 13, 2026	15.23	15.50	15.03	15.20	15.20	-1.30%	9,207,022
May 12, 2026	15.00	15.72	14.80	15.40	15.40	2.67%	12,705,750
May 11, 2026	14.81	15.26	14.68	15.00	15.00	1.35%	11,469,060
May 8, 2026	14.61	15.52	14.50	14.80	14.80	0.54%	13,326,940
May 7, 2026	13.70	14.99	13.42	14.72	14.72	7.60%	16,915,060
May 6, 2026	13.90	14.08	13.61	13.68	13.68	-0.87%	8,625,546
Apr 30, 2026	13.69	14.25	13.64	13.80	13.80	0.88%	7,352,080
Apr 29, 2026	14.00	14.16	13.63	13.68	13.68	-2.22%	6,887,500
Apr 28, 2026	14.20	14.26	13.91	13.99	13.99	-0.92%	6,750,700
Apr 27, 2026	13.39	14.18	13.20	14.12	14.12	5.69%	10,031,080
Apr 24, 2026	13.03	13.89	12.93	13.36	13.36	1.98%	9,378,880
Apr 23, 2026	13.02	13.19	12.63	13.10	13.10	1.39%	5,760,780
Apr 22, 2026	13.36	13.40	12.84	12.92	12.92	-3.29%	6,363,980
Apr 21, 2026	13.59	13.69	13.11	13.36	13.36	-1.76%	5,244,380
Apr 20, 2026	13.14	13.65	13.00	13.60	13.60	3.66%	6,127,838
Apr 17, 2026	13.44	13.64	13.11	13.12	13.12	-2.24%	4,399,800
Apr 16, 2026	13.43	13.60	13.22	13.42	13.42	0.90%	4,292,006
Apr 15, 2026	13.23	13.59	13.15	13.30	13.30	1.06%	5,323,500
Apr 14, 2026	13.57	13.60	13.02	13.16	13.16	-2.08%	4,623,495
Apr 13, 2026	13.71	13.73	13.30	13.44	13.44	-1.97%	4,855,080
Apr 10, 2026	13.63	13.79	13.45	13.71	13.71	0.07%	4,282,021
Apr 9, 2026	13.40	13.82	13.07	13.70	13.70	2.24%	6,485,860
Apr 8, 2026	13.19	13.46	13.11	13.40	13.40	3.16%	5,041,421
Apr 7, 2026	12.71	13.21	12.65	12.99	12.99	2.53%	4,113,400
Apr 3, 2026	13.48	13.48	12.65	12.67	12.67	-4.74%	5,478,309
Apr 2, 2026	14.13	14.13	13.20	13.30	13.30	-4.32%	9,727,900
Apr 1, 2026	13.92	14.28	13.76	13.90	13.90	1.61%	4,963,250
Mar 31, 2026	14.00	14.06	13.63	13.68	13.68	-2.36%	8,192,900
Mar 30, 2026	14.26	14.50	13.45	14.01	14.01	-0.28%	15,126,160
Mar 27, 2026	13.23	14.20	13.08	14.05	14.05	5.72%	9,324,340
Mar 26, 2026	13.54	13.87	13.16	13.29	13.29	-1.34%	6,681,400
Mar 25, 2026	13.50	13.62	13.28	13.47	13.47	0.30%	6,837,500
Mar 24, 2026	13.35	13.50	12.51	13.43	13.43	2.91%	9,832,480
Mar 23, 2026	12.99	13.83	12.73	13.05	13.05	-2.32%	14,763,760
Mar 20, 2026	13.67	14.30	13.34	13.36	13.36	-1.18%	8,071,820
Mar 19, 2026	14.02	14.20	13.36	13.52	13.52	-4.79%	7,787,711
Mar 18, 2026	13.97	14.30	13.83	14.20	14.20	2.23%	9,302,040
Mar 17, 2026	14.07	14.33	13.62	13.89	13.89	-0.57%	10,588,800
Mar 16, 2026	13.90	14.14	13.55	13.97	13.97	1.75%	7,308,900
Mar 13, 2026	14.11	14.15	13.71	13.73	13.73	-2.97%	5,233,600
Mar 12, 2026	14.11	14.26	13.66	14.15	14.15	0.78%	9,121,600