SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.69	11.00	10.51	10.65	10.65	1.04%	4,164,700
Jun 11, 2026	10.73	10.88	10.22	10.54	10.54	-2.32%	4,411,579
Jun 10, 2026	11.38	11.74	10.72	10.79	10.79	-6.17%	6,813,640
Jun 9, 2026	10.86	11.65	10.82	11.50	11.50	5.99%	6,547,560
Jun 8, 2026	10.52	11.17	10.52	10.85	10.85	0.46%	4,927,400
Jun 5, 2026	10.57	10.99	10.35	10.80	10.80	2.08%	4,545,000
Jun 4, 2026	10.79	10.90	10.53	10.58	10.58	-2.31%	2,860,600
Jun 3, 2026	11.02	11.21	10.79	10.83	10.83	-1.81%	3,714,232
Jun 2, 2026	11.47	11.47	10.84	11.03	11.03	-3.25%	4,288,372
Jun 1, 2026	11.16	11.59	11.01	11.40	11.40	1.88%	3,847,400
May 29, 2026	11.61	12.01	11.04	11.19	11.19	-3.45%	5,361,200
May 28, 2026	11.80	11.82	11.32	11.59	11.59	-1.95%	5,554,900
May 27, 2026	12.28	12.48	11.66	11.82	11.82	-3.04%	4,247,400
May 26, 2026	12.66	12.74	12.10	12.19	12.19	-4.17%	5,499,800
May 25, 2026	13.00	13.16	12.44	12.72	12.72	-1.47%	5,424,500
May 22, 2026	13.21	13.43	12.74	12.91	12.91	-2.20%	5,560,400
May 21, 2026	13.13	13.60	13.00	13.20	13.20	0.23%	8,021,260
May 20, 2026	13.70	13.70	13.13	13.17	13.17	-4.29%	6,320,160
May 19, 2026	13.77	13.89	13.44	13.76	13.76	-	7,072,900
May 18, 2026	13.42	13.86	13.01	13.76	13.76	2.76%	8,559,625
May 15, 2026	13.25	13.80	13.25	13.39	13.39	0.53%	7,020,389
May 14, 2026	13.82	14.16	13.30	13.32	13.32	-3.20%	7,949,300
May 13, 2026	13.54	14.18	13.36	13.76	13.76	2.15%	10,409,720
May 12, 2026	14.21	14.26	13.39	13.47	13.47	-6.00%	12,753,280
May 11, 2026	12.69	14.60	12.59	14.33	14.33	14.09%	18,096,000
May 8, 2026	12.22	12.60	12.13	12.56	12.56	2.70%	4,515,800
May 7, 2026	12.28	12.37	12.17	12.23	12.23	0.08%	3,698,800
May 6, 2026	12.58	12.65	12.06	12.22	12.22	-2.08%	5,612,675
Apr 30, 2026	12.66	12.72	12.31	12.48	12.48	-1.11%	4,206,328
Apr 29, 2026	12.50	12.95	12.41	12.62	12.62	0.08%	5,520,300
Apr 28, 2026	13.01	13.08	12.50	12.61	12.61	-4.18%	5,775,725
Apr 27, 2026	13.23	13.27	12.89	13.16	13.16	0.15%	3,591,700
Apr 24, 2026	13.10	13.30	12.78	13.14	13.14	-1.20%	3,831,000
Apr 23, 2026	13.50	13.50	13.18	13.30	13.30	-0.75%	2,501,293
Apr 22, 2026	13.50	13.50	13.30	13.40	13.40	-0.45%	2,550,700
Apr 21, 2026	13.45	13.77	13.33	13.46	13.46	-1.54%	2,809,000
Apr 20, 2026	13.22	13.72	13.22	13.67	13.67	1.48%	4,616,586
Apr 17, 2026	13.69	13.69	13.34	13.47	13.47	-1.39%	2,744,400
Apr 16, 2026	13.40	13.75	13.22	13.66	13.66	1.94%	3,284,500
Apr 15, 2026	13.75	13.75	13.28	13.40	13.40	-2.26%	4,048,400
Apr 14, 2026	13.36	13.72	13.29	13.71	13.71	2.62%	4,372,300
Apr 13, 2026	13.25	13.45	13.11	13.36	13.36	0.30%	2,893,400
Apr 10, 2026	13.24	13.43	13.19	13.32	13.32	0.99%	2,822,100
Apr 9, 2026	13.17	13.29	13.01	13.19	13.19	-0.45%	2,895,300
Apr 8, 2026	13.17	13.27	12.89	13.25	13.25	2.63%	3,349,900
Apr 7, 2026	12.58	12.93	12.44	12.91	12.91	2.62%	3,657,624
Apr 3, 2026	13.23	13.24	12.54	12.58	12.58	-4.70%	3,756,700
Apr 2, 2026	13.07	13.29	12.93	13.20	13.20	0.30%	3,821,600
Apr 1, 2026	12.74	13.22	12.53	13.16	13.16	5.70%	6,015,079
Mar 31, 2026	12.61	12.86	12.40	12.45	12.45	-1.19%	5,959,185