SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.34	15.48	14.15	15.06	15.06	3.86%	35,647,280
Jun 1, 2026	13.78	14.69	13.55	14.50	14.50	6.84%	18,905,130
May 29, 2026	14.64	14.71	13.56	13.64	13.57	-7.73%	18,136,313
May 28, 2026	15.06	15.18	14.43	14.79	14.71	-1.99%	20,289,779
May 27, 2026	14.84	15.41	14.57	15.09	15.01	2.97%	23,136,931
May 26, 2026	14.51	14.86	14.41	14.65	14.57	0.10%	12,723,563
May 25, 2026	14.09	14.75	13.97	14.64	14.56	3.90%	12,692,343
May 22, 2026	13.91	14.28	13.64	14.09	14.01	4.01%	9,490,039
May 21, 2026	14.56	14.83	13.50	13.54	13.47	-4.19%	12,373,110
May 20, 2026	14.42	14.44	13.99	14.14	14.06	-1.74%	5,334,699
May 19, 2026	14.16	14.48	13.99	14.39	14.31	1.21%	5,969,734
May 18, 2026	13.96	14.34	13.79	14.21	14.14	1.53%	6,187,778
May 15, 2026	14.54	14.54	13.79	14.00	13.93	-2.00%	7,439,011
May 14, 2026	14.56	14.62	14.28	14.29	14.21	-1.57%	6,281,239
May 13, 2026	14.34	14.70	14.24	14.51	14.44	0.94%	6,677,159
May 12, 2026	14.74	14.78	14.27	14.38	14.30	-2.38%	6,352,499
May 11, 2026	14.54	14.96	14.50	14.73	14.65	1.83%	7,897,326
May 8, 2026	14.36	14.58	13.99	14.46	14.39	1.15%	8,677,693
May 7, 2026	14.20	14.44	14.09	14.30	14.23	0.81%	6,402,483
May 6, 2026	14.11	14.44	13.83	14.19	14.11	2.48%	10,266,962
Apr 30, 2026	13.59	13.99	13.54	13.84	13.77	1.95%	7,217,699
Apr 29, 2026	13.30	14.01	13.25	13.58	13.51	2.04%	6,924,138
Apr 28, 2026	13.56	13.64	13.19	13.31	13.24	-2.41%	5,467,839
Apr 27, 2026	13.46	13.71	13.33	13.64	13.56	1.81%	6,230,559
Apr 24, 2026	13.44	13.56	13.30	13.39	13.32	-0.79%	7,507,751
Apr 23, 2026	13.29	13.99	13.22	13.50	13.43	-1.56%	13,986,729
Apr 22, 2026	13.82	14.04	13.68	13.71	13.64	-1.08%	6,505,115
Apr 21, 2026	13.71	14.02	13.58	13.86	13.79	0.41%	7,032,479
Apr 20, 2026	13.98	13.98	13.62	13.81	13.74	-0.26%	8,459,779
Apr 17, 2026	13.86	14.19	13.72	13.84	13.77	-0.62%	10,117,771
Apr 16, 2026	14.11	14.44	13.89	13.93	13.86	-1.32%	19,931,925
Apr 15, 2026	13.10	14.34	12.89	14.11	14.04	9.60%	28,550,535
Apr 14, 2026	12.64	12.97	12.56	12.88	12.81	2.21%	8,091,243
Apr 13, 2026	12.53	12.73	12.36	12.60	12.53	-0.40%	5,907,159
Apr 10, 2026	12.37	12.91	12.27	12.65	12.58	3.81%	9,471,279
Apr 9, 2026	12.01	12.45	12.01	12.19	12.12	0.41%	6,815,805
Apr 8, 2026	11.71	12.23	11.62	12.14	12.07	5.86%	7,075,263
Apr 7, 2026	11.32	11.61	11.29	11.46	11.40	1.26%	4,439,735
Apr 3, 2026	11.26	11.54	11.11	11.32	11.26	0.57%	5,690,489
Apr 2, 2026	11.67	11.71	11.21	11.26	11.20	-3.61%	5,517,259
Apr 1, 2026	11.64	11.75	11.49	11.68	11.62	1.93%	4,908,141
Mar 31, 2026	11.64	11.69	11.38	11.46	11.40	-1.60%	4,313,701
Mar 30, 2026	11.48	11.65	11.24	11.64	11.58	0.18%	4,796,304
Mar 27, 2026	11.41	11.75	11.34	11.62	11.56	0.43%	4,259,493
Mar 26, 2026	12.01	12.05	11.49	11.57	11.51	-3.69%	6,531,251
Mar 25, 2026	12.00	12.32	11.92	12.01	11.95	0.36%	6,251,979
Mar 24, 2026	11.90	12.04	11.50	11.97	11.91	3.14%	6,515,599
Mar 23, 2026	12.43	12.46	11.42	11.61	11.55	-8.71%	12,774,859
Mar 20, 2026	13.44	13.75	12.71	12.71	12.65	-5.37%	8,612,654
Mar 19, 2026	13.59	13.82	13.34	13.44	13.37	-2.79%	7,405,019