SHE:300733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	14.92	14.92	12.73	13.04	-	3.16%	11,704,488
Jun 22, 2026	14.69	14.80	12.39	12.64	12.64	-14.77%	23,758,576
Jun 18, 2026	14.92	15.50	14.38	14.83	14.83	-0.60%	15,146,560
Jun 17, 2026	14.80	15.26	14.61	14.92	14.92	0.81%	10,906,500
Jun 16, 2026	14.60	14.95	14.03	14.80	14.80	2.35%	12,788,180
Jun 15, 2026	14.23	14.80	14.10	14.46	14.46	1.62%	8,165,770
Jun 12, 2026	14.45	14.86	14.09	14.23	14.23	0.07%	10,466,728
Jun 11, 2026	13.26	14.47	13.26	14.22	14.22	6.20%	12,925,690
Jun 10, 2026	13.72	13.97	13.24	13.39	13.39	-3.25%	6,035,188
Jun 9, 2026	13.35	13.92	13.14	13.84	13.84	3.67%	9,921,226
Jun 8, 2026	12.36	13.82	12.33	13.35	13.35	5.37%	15,881,206
Jun 5, 2026	12.21	13.05	11.96	12.67	12.67	3.77%	8,912,070
Jun 4, 2026	12.63	12.63	11.96	12.21	12.21	-3.55%	7,806,410
Jun 3, 2026	13.14	13.18	12.55	12.66	12.66	-3.07%	6,379,870
Jun 2, 2026	13.02	13.45	12.81	13.06	13.06	0.06%	8,313,317
Jun 1, 2026	13.21	13.37	12.89	13.05	13.05	-1.05%	8,444,409
May 29, 2026	13.54	13.77	13.08	13.19	13.19	-2.83%	8,086,233
May 28, 2026	12.88	13.83	12.70	13.58	13.58	4.75%	13,286,532
May 27, 2026	12.97	13.22	12.46	12.96	12.96	-0.88%	13,155,908
May 26, 2026	13.16	13.57	12.89	13.08	13.08	-2.30%	18,342,128
May 25, 2026	15.12	15.28	13.00	13.39	13.38	-12.34%	29,955,496
May 22, 2026	15.18	15.55	15.02	15.27	15.27	0.61%	10,353,485
May 21, 2026	15.70	16.45	15.11	15.18	15.18	-3.14%	14,447,107
May 20, 2026	15.66	15.85	15.42	15.67	15.67	0.10%	12,517,336
May 19, 2026	15.79	15.79	15.17	15.65	15.65	-0.88%	12,607,624
May 18, 2026	15.69	15.91	15.36	15.79	15.79	0.54%	14,751,723
May 15, 2026	15.01	16.09	15.01	15.71	15.71	4.08%	20,845,538
May 14, 2026	15.35	15.73	15.01	15.09	15.09	-1.90%	11,929,475
May 13, 2026	15.39	15.72	15.23	15.39	15.38	0.20%	11,059,438
May 12, 2026	15.46	15.95	15.21	15.35	15.35	-0.40%	16,831,567
May 11, 2026	15.45	15.55	15.08	15.42	15.42	0.60%	10,924,211
May 8, 2026	15.12	15.69	14.73	15.32	15.32	0.81%	16,381,455
May 7, 2026	15.50	15.60	15.10	15.20	15.20	-1.74%	14,838,732
May 6, 2026	15.65	15.99	15.28	15.47	15.47	0.55%	20,403,785
Apr 30, 2026	16.67	16.67	15.24	15.39	15.38	-0.50%	35,698,389
Apr 29, 2026	13.56	15.48	13.39	15.46	15.46	13.88%	38,598,702
Apr 28, 2026	13.31	13.65	12.79	13.58	13.58	1.79%	8,288,123
Apr 27, 2026	13.08	13.41	12.93	13.34	13.34	1.52%	4,433,883
Apr 24, 2026	13.52	13.54	13.05	13.14	13.14	-3.12%	6,661,594
Apr 23, 2026	13.37	13.95	13.22	13.56	13.56	-2.00%	8,546,726
Apr 22, 2026	13.85	13.93	13.75	13.84	13.84	-0.83%	4,596,539
Apr 21, 2026	14.14	14.14	13.79	13.95	13.95	-1.47%	6,020,865
Apr 20, 2026	13.72	14.17	13.69	14.16	14.16	1.99%	7,748,688
Apr 17, 2026	13.99	14.09	13.85	13.89	13.88	-0.82%	5,420,600
Apr 16, 2026	13.88	14.00	13.79	14.00	14.00	0.89%	6,556,757
Apr 15, 2026	14.23	14.24	13.85	13.88	13.88	-3.01%	9,203,999
Apr 14, 2026	13.70	14.42	13.43	14.31	14.31	4.85%	13,749,358
Apr 13, 2026	13.54	13.69	13.39	13.65	13.65	-0.06%	4,448,894
Apr 10, 2026	13.64	13.91	13.48	13.65	13.65	0.97%	5,912,945
Apr 9, 2026	13.65	13.79	13.41	13.52	13.52	-1.95%	5,395,831