SHE:300786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.29	19.46	18.42	18.43	-	-3.31%	7,977,036
May 28, 2026	18.60	19.42	18.48	19.06	19.06	1.38%	9,591,584
May 27, 2026	19.23	19.50	18.60	18.80	18.80	-3.39%	12,349,351
May 26, 2026	20.95	20.95	19.11	19.46	19.46	-4.79%	17,868,833
May 25, 2026	19.21	20.92	19.10	20.44	20.44	6.51%	19,894,900
May 22, 2026	19.29	19.60	18.92	19.19	19.19	-0.47%	16,758,940
May 21, 2026	19.88	20.63	19.19	19.28	19.28	-4.08%	21,719,917
May 20, 2026	19.23	20.43	19.22	20.10	20.10	5.24%	24,549,110
May 19, 2026	18.80	19.18	18.46	19.10	19.10	-0.16%	14,935,421
May 18, 2026	18.80	19.81	18.61	19.13	19.13	3.29%	21,115,028
May 15, 2026	18.09	19.00	17.82	18.52	18.52	2.32%	16,203,490
May 14, 2026	17.74	19.00	17.72	18.10	18.10	2.26%	19,113,820
May 13, 2026	17.11	17.77	16.96	17.70	17.70	2.73%	12,016,730
May 12, 2026	16.95	17.44	16.78	17.23	17.23	1.71%	11,216,980
May 11, 2026	16.84	17.08	16.70	16.94	16.94	2.29%	8,864,480
May 8, 2026	16.80	16.82	16.48	16.56	16.56	-1.60%	8,182,400
May 7, 2026	16.64	17.02	16.51	16.83	16.83	1.20%	8,921,800
May 6, 2026	16.58	17.10	16.50	16.63	16.63	1.53%	9,925,724
Apr 30, 2026	16.06	16.87	15.98	16.38	16.38	2.25%	10,062,290
Apr 29, 2026	15.80	16.11	15.65	16.02	16.02	1.14%	6,624,540
Apr 28, 2026	15.71	15.97	15.62	15.84	15.84	0.13%	7,683,200
Apr 27, 2026	15.51	15.88	15.40	15.82	15.82	5.33%	11,733,200
Apr 24, 2026	14.75	15.18	14.70	15.02	15.02	1.49%	4,792,680
Apr 23, 2026	15.13	15.13	14.70	14.80	14.80	-2.12%	4,978,460
Apr 22, 2026	15.04	15.25	14.82	15.12	15.12	0.73%	4,297,440
Apr 21, 2026	14.98	15.16	14.85	15.01	15.01	0.07%	3,465,380
Apr 20, 2026	14.97	15.07	14.82	15.00	15.00	-	3,657,200
Apr 17, 2026	15.00	15.08	14.82	15.00	15.00	0.67%	4,317,200
Apr 16, 2026	14.77	14.95	14.61	14.90	14.90	1.50%	3,476,500
Apr 15, 2026	15.11	15.12	14.65	14.68	14.68	-2.65%	3,694,000
Apr 14, 2026	15.10	15.15	14.80	15.08	15.08	0.87%	5,959,388
Apr 13, 2026	15.23	15.28	14.83	14.95	14.95	-1.77%	5,240,288
Apr 10, 2026	15.15	15.79	15.00	15.22	15.22	2.08%	8,161,244
Apr 9, 2026	14.60	15.25	14.54	14.91	14.91	1.29%	6,414,456
Apr 8, 2026	14.57	14.72	14.40	14.72	14.72	3.01%	4,676,977
Apr 7, 2026	13.99	14.38	13.96	14.29	14.29	2.14%	4,225,080
Apr 3, 2026	14.07	14.23	13.80	13.99	13.99	0.43%	4,958,640
Apr 2, 2026	14.30	14.37	13.82	13.93	13.93	-2.79%	3,535,180
Apr 1, 2026	14.31	14.40	14.15	14.33	14.33	1.92%	3,262,580
Mar 31, 2026	14.61	14.67	14.04	14.06	14.06	-3.70%	3,604,700
Mar 30, 2026	14.21	14.84	14.09	14.60	14.60	1.81%	5,240,200
Mar 27, 2026	13.80	14.38	13.78	14.34	14.34	2.14%	3,320,900
Mar 26, 2026	14.56	14.60	13.96	14.04	14.04	-3.57%	4,436,300
Mar 25, 2026	14.45	14.78	14.45	14.56	14.56	0.76%	4,220,752
Mar 24, 2026	14.08	14.48	13.88	14.45	14.45	4.94%	4,856,244
Mar 23, 2026	14.35	14.62	13.70	13.77	13.77	-6.26%	6,363,506
Mar 20, 2026	15.26	15.44	14.66	14.69	14.69	-3.36%	5,083,796
Mar 19, 2026	15.50	15.65	15.13	15.20	15.20	-3.25%	4,654,100
Mar 18, 2026	15.57	15.79	15.45	15.71	15.71	1.42%	5,890,100
Mar 17, 2026	16.17	16.41	15.49	15.49	15.49	-5.55%	9,079,752