SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.96	12.28	11.86	12.11	12.11	1.17%	4,045,960
May 27, 2026	12.42	12.49	11.87	11.97	11.97	-4.32%	6,948,150
May 26, 2026	12.77	12.87	12.26	12.51	12.51	-2.95%	5,910,140
May 25, 2026	13.20	13.47	12.72	12.89	12.89	-2.35%	4,499,080
May 22, 2026	13.01	13.30	12.81	13.20	13.20	1.85%	3,852,032
May 21, 2026	13.49	13.66	12.92	12.96	12.96	-3.71%	5,291,970
May 20, 2026	13.73	13.73	13.30	13.46	13.46	-1.97%	4,722,500
May 19, 2026	13.49	13.74	13.40	13.73	13.73	2.08%	4,811,916
May 18, 2026	13.70	13.84	13.46	13.65	13.45	-1.44%	5,487,010
May 15, 2026	13.93	14.00	13.72	13.85	13.65	-0.22%	5,709,895
May 14, 2026	14.44	14.53	13.81	13.88	13.68	-4.28%	9,063,320
May 13, 2026	14.24	14.50	14.07	14.50	14.29	1.97%	10,226,000
May 12, 2026	14.30	14.30	14.08	14.22	14.01	-0.77%	6,941,860
May 11, 2026	14.45	14.45	14.25	14.33	14.12	0.21%	7,870,430
May 8, 2026	14.32	14.38	14.21	14.30	14.09	-0.35%	6,751,650
May 7, 2026	14.37	14.38	14.20	14.35	14.14	0.35%	11,408,000
May 6, 2026	14.03	14.37	14.00	14.30	14.09	2.14%	10,417,890
Apr 30, 2026	13.97	14.08	13.81	14.00	13.79	-0.21%	5,788,850
Apr 29, 2026	13.82	14.10	13.78	14.03	13.82	3.39%	6,626,200
Apr 28, 2026	13.98	14.04	13.52	13.57	13.37	-3.55%	5,317,625
Apr 27, 2026	13.92	14.10	13.59	14.07	13.86	1.22%	5,191,600
Apr 24, 2026	13.94	14.04	13.62	13.90	13.70	-0.50%	3,829,300
Apr 23, 2026	14.12	14.15	13.84	13.97	13.77	-1.34%	3,922,450
Apr 22, 2026	13.88	14.34	13.80	14.16	13.95	1.36%	5,339,000
Apr 21, 2026	14.08	14.20	13.88	13.97	13.77	-1.27%	3,705,617
Apr 20, 2026	13.98	14.16	13.86	14.15	13.94	1.14%	5,645,980
Apr 17, 2026	14.00	14.00	13.82	13.99	13.79	-0.36%	4,341,700
Apr 16, 2026	13.88	14.10	13.76	14.04	13.83	1.23%	5,192,220
Apr 15, 2026	13.85	13.89	13.74	13.87	13.67	0.36%	4,481,750
Apr 14, 2026	13.83	13.89	13.66	13.82	13.62	0.66%	4,013,140
Apr 13, 2026	13.72	13.90	13.63	13.73	13.53	-0.87%	5,148,400
Apr 10, 2026	13.83	13.96	13.72	13.85	13.65	0.65%	5,320,090
Apr 9, 2026	14.02	14.08	13.66	13.76	13.56	-2.41%	4,730,227
Apr 8, 2026	13.83	14.12	13.71	14.10	13.89	3.98%	3,924,458
Apr 7, 2026	13.29	13.67	13.29	13.56	13.36	2.03%	3,477,190
Apr 3, 2026	13.80	13.82	13.22	13.29	13.10	-2.28%	2,856,620
Apr 2, 2026	13.81	13.90	13.53	13.60	13.40	-1.81%	3,647,600
Apr 1, 2026	13.95	13.95	13.62	13.85	13.65	1.91%	3,930,200
Mar 31, 2026	13.70	14.05	13.57	13.59	13.39	-0.80%	3,561,040
Mar 30, 2026	13.40	13.71	13.34	13.70	13.50	1.48%	3,794,150
Mar 27, 2026	13.27	13.55	13.22	13.50	13.30	0.30%	3,316,100
Mar 26, 2026	13.57	13.75	13.34	13.46	13.26	-1.03%	3,793,350
Mar 25, 2026	13.50	13.69	13.49	13.60	13.40	0.89%	3,760,100
Mar 24, 2026	13.13	13.49	12.85	13.48	13.28	4.82%	7,258,050
Mar 23, 2026	13.45	13.67	12.70	12.86	12.67	-6.06%	6,537,300
Mar 20, 2026	14.28	14.42	13.68	13.69	13.49	-4.06%	4,830,760
Mar 19, 2026	14.45	14.58	14.22	14.27	14.06	-2.39%	2,902,450
Mar 18, 2026	14.41	14.66	14.33	14.62	14.41	1.95%	3,452,440
Mar 17, 2026	14.81	14.85	14.28	14.34	14.13	-3.11%	3,432,630
Mar 16, 2026	14.66	14.83	14.53	14.80	14.58	1.37%	2,987,820