SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	12.34	12.57	12.13	12.46	12.46	0.65%	6,642,442
Jun 15, 2026	12.30	12.48	12.15	12.38	12.38	1.48%	5,803,760
Jun 12, 2026	12.30	12.84	12.15	12.20	12.20	1.41%	7,654,260
Jun 11, 2026	12.26	12.32	11.88	12.03	12.03	-2.59%	5,669,523
Jun 10, 2026	12.66	12.78	12.17	12.35	12.35	-2.99%	5,756,936
Jun 9, 2026	12.73	12.78	12.49	12.73	12.73	0.87%	4,661,400
Jun 8, 2026	13.00	13.13	12.42	12.62	12.62	-5.11%	8,276,240
Jun 5, 2026	12.99	13.59	12.70	13.30	13.30	2.15%	8,583,070
Jun 4, 2026	13.26	13.45	12.95	13.02	13.02	-2.76%	6,901,980
Jun 3, 2026	13.62	13.72	13.28	13.39	13.39	-1.69%	6,802,460
Jun 2, 2026	13.70	13.95	13.52	13.62	13.62	-1.23%	5,378,320
Jun 1, 2026	13.31	14.03	13.31	13.79	13.79	1.55%	7,974,580
May 29, 2026	14.29	14.29	13.42	13.58	13.58	-5.03%	10,565,040
May 28, 2026	14.11	14.38	13.78	14.30	14.30	0.70%	7,871,151
May 27, 2026	14.60	15.05	14.18	14.20	14.20	-3.40%	9,563,068
May 26, 2026	14.80	14.84	14.13	14.70	14.70	-1.47%	10,424,350
May 25, 2026	14.81	15.02	14.70	14.92	14.92	1.43%	8,133,514
May 22, 2026	14.57	14.84	14.43	14.71	14.71	1.80%	6,678,033
May 21, 2026	15.04	15.23	14.43	14.45	14.45	-3.86%	11,086,750
May 20, 2026	14.78	15.14	14.51	15.03	15.03	0.94%	11,198,500
May 19, 2026	14.56	14.90	14.46	14.89	14.89	2.20%	7,531,206
May 18, 2026	14.50	14.65	14.26	14.57	14.57	0.34%	5,733,391
May 15, 2026	14.86	14.87	14.40	14.52	14.52	-1.96%	8,228,720
May 14, 2026	14.83	15.09	14.54	14.81	14.81	-0.13%	10,470,270
May 13, 2026	14.35	14.85	14.23	14.83	14.83	3.20%	8,315,642
May 12, 2026	14.70	14.75	14.34	14.37	14.37	-2.18%	6,159,186
May 11, 2026	14.77	14.79	14.55	14.69	14.69	0.07%	5,669,190
May 8, 2026	14.60	14.88	14.59	14.68	14.68	1.59%	7,940,740
May 7, 2026	14.32	14.51	14.25	14.45	14.45	1.19%	5,457,893
May 6, 2026	14.12	14.48	14.12	14.28	14.28	1.42%	6,073,256
Apr 30, 2026	14.05	14.27	13.97	14.08	14.08	-0.71%	5,552,700
Apr 29, 2026	13.52	14.37	13.51	14.18	14.18	2.01%	7,719,419
Apr 28, 2026	14.55	14.58	13.87	13.90	13.90	-3.00%	6,602,296
Apr 27, 2026	13.93	14.36	13.84	14.33	14.33	2.87%	6,129,546
Apr 24, 2026	14.01	14.10	13.74	13.93	13.93	-0.57%	5,214,364
Apr 23, 2026	14.30	14.39	13.87	14.01	14.01	-2.37%	5,847,427
Apr 22, 2026	14.24	14.47	14.14	14.35	14.35	0.56%	4,955,200
Apr 21, 2026	14.53	14.55	14.10	14.27	14.27	-1.72%	5,508,420
Apr 20, 2026	14.42	14.60	14.41	14.52	14.52	0.83%	4,558,080
Apr 17, 2026	14.36	14.45	14.27	14.40	14.40	-	4,016,200
Apr 16, 2026	14.30	14.42	14.19	14.40	14.40	1.41%	4,226,080
Apr 15, 2026	14.45	14.51	14.16	14.20	14.20	-1.25%	4,207,620
Apr 14, 2026	14.42	14.44	14.22	14.38	14.38	0.77%	3,347,160
Apr 13, 2026	14.23	14.37	14.20	14.27	14.27	-0.49%	3,073,300
Apr 10, 2026	14.31	14.47	14.27	14.34	14.34	1.13%	4,750,982
Apr 9, 2026	14.21	14.40	14.13	14.18	14.18	-0.84%	5,229,283
Apr 8, 2026	13.98	14.32	13.97	14.30	14.30	4.69%	5,249,743
Apr 7, 2026	13.57	13.75	13.53	13.66	13.66	1.64%	3,624,867
Apr 3, 2026	13.85	13.86	13.41	13.44	13.44	-2.54%	4,130,700
Apr 2, 2026	14.10	14.17	13.70	13.79	13.79	-2.54%	4,302,460