SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	11.89	12.79	11.77	12.60	12.60	4.83%	10,227,000
Mar 27, 2026	12.02	12.12	11.78	12.02	12.02	1.09%	3,162,503
Mar 26, 2026	12.45	12.45	11.75	11.89	11.89	-2.62%	3,104,266
Mar 25, 2026	12.03	12.28	11.99	12.21	12.21	2.01%	3,107,200
Mar 24, 2026	11.70	11.99	11.42	11.97	11.97	4.27%	4,091,600
Mar 23, 2026	12.00	12.08	11.22	11.48	11.48	-6.13%	4,880,149
Mar 20, 2026	12.66	12.74	12.21	12.23	12.23	-2.94%	3,753,700
Mar 19, 2026	12.88	12.95	12.55	12.60	12.60	-2.48%	2,381,100
Mar 18, 2026	12.76	12.98	12.65	12.92	12.92	1.25%	2,048,800
Mar 17, 2026	13.02	13.09	12.72	12.76	12.76	-1.69%	2,183,300
Mar 16, 2026	12.73	13.09	12.68	12.98	12.98	1.41%	3,272,000
Mar 13, 2026	12.98	13.08	12.78	12.80	12.80	-0.70%	2,676,900
Mar 12, 2026	13.12	13.17	12.85	12.89	12.89	-1.30%	2,501,366
Mar 11, 2026	13.43	13.47	13.03	13.06	13.06	-2.54%	2,666,000
Mar 10, 2026	13.12	13.44	13.12	13.40	13.40	2.76%	2,337,600