SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.81	15.90	15.03	15.10	15.10	-4.85%	18,505,414
May 28, 2026	15.95	16.05	15.59	15.87	15.87	-0.19%	13,174,646
May 27, 2026	16.00	16.58	15.82	15.90	15.90	-1.49%	19,788,094
May 26, 2026	15.86	16.20	15.00	16.14	16.14	1.32%	27,998,380
May 25, 2026	16.28	16.36	15.80	15.93	15.93	-1.36%	15,951,504
May 22, 2026	16.13	16.28	15.88	16.15	16.15	1.44%	14,460,970
May 21, 2026	16.68	16.75	15.92	15.92	15.92	-3.81%	20,683,678
May 20, 2026	16.81	17.01	16.36	16.55	16.55	-2.19%	15,774,944
May 19, 2026	16.35	17.05	16.25	16.92	16.92	3.36%	27,054,250
May 18, 2026	16.00	16.75	15.92	16.37	16.37	2.31%	20,747,355
May 15, 2026	16.40	16.55	15.88	16.00	16.00	-2.79%	23,151,479
May 14, 2026	17.08	17.23	16.34	16.46	16.46	-2.89%	22,806,170
May 13, 2026	16.65	17.07	16.52	16.95	16.95	2.17%	23,323,321
May 12, 2026	16.73	17.09	16.46	16.59	16.59	-0.72%	25,177,223
May 11, 2026	17.13	17.30	16.61	16.71	16.71	-1.71%	34,478,220
May 8, 2026	16.83	17.16	16.73	17.00	17.00	0.71%	17,580,434
May 7, 2026	16.88	17.03	16.68	16.88	16.88	0.36%	20,253,721
May 6, 2026	16.24	17.03	16.24	16.82	16.82	3.70%	30,525,577
Apr 30, 2026	15.96	16.44	15.81	16.22	16.22	1.19%	23,155,183
Apr 29, 2026	15.81	16.10	15.54	16.03	16.03	1.01%	17,900,596
Apr 28, 2026	16.28	16.66	15.81	15.87	15.87	-1.00%	25,949,945
Apr 27, 2026	16.32	17.25	15.72	16.03	16.03	0.94%	45,342,929
Apr 24, 2026	16.39	16.60	15.88	15.88	15.88	-2.99%	19,170,058
Apr 23, 2026	16.45	16.63	16.10	16.37	16.37	-0.37%	17,498,833
Apr 22, 2026	16.18	16.44	16.10	16.43	16.43	0.86%	15,316,550
Apr 21, 2026	16.58	16.59	16.16	16.29	16.29	-1.27%	13,146,500
Apr 20, 2026	16.40	16.82	16.14	16.50	16.50	0.24%	23,510,060
Apr 17, 2026	16.00	16.50	15.91	16.46	16.46	2.62%	28,134,265
Apr 16, 2026	15.92	16.38	15.73	16.04	16.04	0.44%	25,006,561
Apr 15, 2026	17.01	17.09	15.85	15.97	15.97	-6.06%	46,805,718
Apr 14, 2026	17.20	17.29	16.71	17.00	17.00	-0.99%	26,265,730
Apr 13, 2026	16.70	17.33	16.70	17.17	17.17	1.60%	23,006,984
Apr 10, 2026	17.17	17.42	16.78	16.90	16.90	-0.76%	25,715,870
Apr 9, 2026	17.02	17.68	16.79	17.03	17.03	-0.99%	27,562,140
Apr 8, 2026	17.37	17.55	17.10	17.20	17.20	1.06%	23,993,530
Apr 7, 2026	17.76	17.84	16.95	17.02	17.02	-4.17%	16,838,190
Apr 3, 2026	19.08	19.15	17.46	17.76	17.76	-6.62%	27,360,920
Apr 2, 2026	18.92	20.30	18.83	19.02	19.02	0.42%	25,551,490
Apr 1, 2026	19.27	19.48	18.77	18.94	18.94	-0.58%	15,021,790
Mar 31, 2026	19.58	19.99	19.01	19.05	19.05	-2.71%	18,600,880
Mar 30, 2026	19.02	20.46	19.00	19.58	19.58	3.00%	22,892,670
Mar 27, 2026	18.97	19.39	18.59	19.01	19.01	-0.52%	12,987,152
Mar 26, 2026	19.23	20.10	18.92	19.11	19.11	-0.93%	19,672,550
Mar 25, 2026	18.71	19.63	18.51	19.29	19.29	3.10%	23,446,920
Mar 24, 2026	18.80	18.85	17.18	18.71	18.71	-1.11%	44,281,700
Mar 23, 2026	19.16	20.15	18.71	18.92	18.92	-2.67%	20,670,910
Mar 20, 2026	19.24	20.19	19.10	19.44	19.44	1.09%	17,528,830
Mar 19, 2026	19.30	20.04	19.11	19.23	19.23	-2.09%	14,212,330
Mar 18, 2026	20.07	20.38	19.26	19.64	19.64	-1.95%	14,738,780
Mar 17, 2026	19.98	20.95	19.86	20.03	20.03	-0.74%	17,911,550