SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.77	15.88	15.05	15.26	15.26	-4.80%	9,448,699
May 27, 2026	16.44	16.70	15.70	16.03	16.03	-2.79%	12,694,980
May 26, 2026	16.98	17.35	16.30	16.49	16.49	-3.40%	8,726,459
May 25, 2026	16.46	17.65	16.33	17.07	17.07	3.71%	10,495,850
May 22, 2026	16.48	17.00	16.07	16.46	16.46	-0.96%	8,591,500
May 21, 2026	17.33	17.50	16.51	16.62	16.62	-4.97%	12,813,740
May 20, 2026	18.11	18.45	17.21	17.49	17.49	-2.94%	15,341,400
May 19, 2026	17.12	18.30	16.60	18.02	18.02	13.12%	27,160,440
May 18, 2026	14.60	16.00	14.52	15.93	15.93	9.79%	14,030,450
May 15, 2026	15.01	15.05	14.43	14.51	14.51	-4.35%	9,145,443
May 14, 2026	15.79	15.98	15.13	15.17	15.17	-3.87%	10,342,790
May 13, 2026	15.30	15.79	15.17	15.78	15.78	4.09%	7,281,686
May 12, 2026	15.73	16.20	15.14	15.16	15.16	-4.53%	8,422,600
May 11, 2026	15.00	16.00	14.92	15.88	15.88	4.82%	16,584,000
May 8, 2026	13.81	15.55	13.74	15.15	15.15	9.70%	17,434,570
May 7, 2026	13.75	14.08	13.75	13.81	13.81	0.44%	3,301,866
May 6, 2026	13.65	13.88	13.51	13.75	13.75	0.66%	4,440,258
Apr 30, 2026	13.73	13.82	13.61	13.66	13.66	-0.73%	3,723,100
Apr 29, 2026	13.30	13.79	13.23	13.76	13.76	4.72%	6,938,294
Apr 28, 2026	13.49	13.60	13.11	13.14	13.14	-2.59%	3,573,771
Apr 27, 2026	13.35	13.60	13.06	13.49	13.49	0.75%	4,205,400
Apr 24, 2026	13.22	13.50	13.21	13.39	13.39	-0.22%	4,006,800
Apr 23, 2026	13.30	13.71	13.27	13.42	13.42	0.90%	6,431,099
Apr 22, 2026	13.20	13.33	13.11	13.30	13.30	0.38%	3,017,641
Apr 21, 2026	13.24	13.45	13.17	13.25	13.25	-0.30%	1,917,200
Apr 20, 2026	13.12	13.38	13.11	13.29	13.29	0.76%	2,947,610
Apr 17, 2026	13.31	13.38	13.08	13.19	13.19	-1.57%	3,067,240
Apr 16, 2026	13.14	13.45	13.12	13.40	13.40	1.98%	3,406,600
Apr 15, 2026	13.23	13.35	13.13	13.14	13.14	-0.68%	2,007,300
Apr 14, 2026	13.29	13.29	13.05	13.23	13.23	0.30%	2,797,600
Apr 13, 2026	13.04	13.29	12.98	13.19	13.19	1.07%	3,140,408
Apr 10, 2026	13.02	13.23	13.02	13.05	13.05	0.93%	2,599,280
Apr 9, 2026	13.25	13.28	12.87	12.93	12.93	-2.71%	3,402,010
Apr 8, 2026	12.76	13.34	12.74	13.29	13.29	5.81%	5,864,184
Apr 7, 2026	12.35	12.57	12.30	12.56	12.56	1.78%	2,205,933
Apr 3, 2026	12.93	13.04	12.33	12.34	12.34	-4.78%	3,274,300
Apr 2, 2026	13.09	13.20	12.90	12.96	12.96	-1.59%	3,623,837
Apr 1, 2026	13.34	13.34	12.94	13.17	13.17	1.78%	5,547,181
Mar 31, 2026	14.05	14.09	12.90	12.94	12.94	-0.92%	8,850,466
Mar 30, 2026	12.95	13.17	12.83	13.06	13.06	-	2,804,581
Mar 27, 2026	12.80	13.15	12.75	13.06	13.06	2.03%	2,988,397
Mar 26, 2026	13.04	13.20	12.75	12.80	12.80	-1.84%	2,460,951
Mar 25, 2026	12.94	13.14	12.85	13.04	13.04	1.01%	2,755,000
Mar 24, 2026	12.78	12.91	12.55	12.91	12.91	2.95%	3,264,276
Mar 23, 2026	13.12	13.15	12.47	12.54	12.54	-5.00%	4,697,600
Mar 20, 2026	13.60	13.77	13.20	13.20	13.20	-2.73%	3,476,572
Mar 19, 2026	13.76	13.87	13.53	13.57	13.57	-2.30%	3,462,338
Mar 18, 2026	14.03	14.09	13.75	13.89	13.89	-0.86%	2,960,942
Mar 17, 2026	14.37	14.42	13.98	14.01	14.01	-2.23%	4,809,437
Mar 16, 2026	14.20	14.69	14.19	14.33	14.33	0.49%	6,919,807