SHE:300795 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.78	11.39	10.78	11.03	11.03	-4.58%	18,542,077
May 27, 2026	12.66	12.99	11.10	11.56	11.56	-6.09%	30,713,140
May 26, 2026	12.31	12.31	12.05	12.31	12.31	19.98%	11,019,190
May 25, 2026	10.27	10.45	10.13	10.26	10.26	-0.19%	3,052,140
May 22, 2026	10.03	10.33	9.96	10.28	10.28	2.70%	3,218,450
May 21, 2026	10.40	10.55	10.00	10.01	10.01	-3.29%	2,868,345
May 20, 2026	10.71	10.72	10.35	10.35	10.35	-3.27%	2,628,753
May 19, 2026	10.60	10.79	10.54	10.70	10.70	1.61%	2,834,640
May 18, 2026	10.41	10.61	10.27	10.53	10.53	1.15%	3,708,990
May 15, 2026	10.60	10.65	10.31	10.41	10.41	-0.86%	4,213,815
May 14, 2026	10.82	10.82	10.50	10.50	10.50	-2.78%	3,524,557
May 13, 2026	11.00	11.00	10.73	10.80	10.80	-0.46%	3,082,969
May 12, 2026	11.11	11.18	10.82	10.85	10.85	-1.99%	2,854,216
May 11, 2026	11.22	11.22	10.97	11.07	11.07	-0.63%	3,065,055
May 8, 2026	11.08	11.18	11.00	11.14	11.14	0.81%	3,079,290
May 7, 2026	11.08	11.10	10.89	11.05	11.05	0.73%	3,288,240
May 6, 2026	10.99	11.09	10.80	10.97	10.97	0.73%	4,500,963
Apr 30, 2026	10.89	10.95	10.77	10.89	10.89	0.18%	3,578,722
Apr 29, 2026	10.73	11.15	10.62	11.07	10.87	2.59%	4,240,185
Apr 28, 2026	10.80	10.93	10.61	10.79	10.60	-2.18%	5,330,970
Apr 27, 2026	10.91	11.29	10.58	11.03	10.83	-0.99%	8,239,673
Apr 24, 2026	11.28	11.28	10.88	11.14	10.94	-1.33%	5,890,956
Apr 23, 2026	11.52	11.58	11.15	11.29	11.09	-1.83%	4,772,190
Apr 22, 2026	11.77	11.78	11.42	11.50	11.29	-2.71%	4,502,440
Apr 21, 2026	11.90	11.94	11.75	11.82	11.61	-0.34%	2,366,000
Apr 20, 2026	11.80	11.91	11.71	11.86	11.65	1.02%	2,341,183
Apr 17, 2026	11.90	11.90	11.61	11.74	11.53	-1.43%	2,527,755
Apr 16, 2026	11.75	11.96	11.56	11.91	11.69	2.14%	3,618,770
Apr 15, 2026	11.79	11.87	11.63	11.66	11.45	-1.10%	2,215,120
Apr 14, 2026	11.93	11.99	11.73	11.79	11.58	-0.34%	3,149,600
Apr 13, 2026	11.99	11.99	11.76	11.83	11.62	-0.84%	2,138,620
Apr 10, 2026	11.71	12.01	11.69	11.93	11.71	2.32%	3,083,460
Apr 9, 2026	11.98	11.99	11.55	11.66	11.45	-3.48%	3,647,670
Apr 8, 2026	11.86	12.09	11.76	12.08	11.86	4.50%	3,210,828
Apr 7, 2026	11.35	11.60	11.14	11.56	11.35	1.76%	2,376,140
Apr 3, 2026	11.83	11.83	11.34	11.36	11.15	-3.07%	3,445,990
Apr 2, 2026	11.84	11.91	11.62	11.72	11.51	-1.10%	3,027,592
Apr 1, 2026	11.84	11.99	11.75	11.85	11.64	1.46%	3,898,550
Mar 31, 2026	11.99	12.16	11.66	11.68	11.47	-2.99%	6,250,947
Mar 30, 2026	12.51	12.66	11.89	12.04	11.82	-5.49%	6,735,927
Mar 27, 2026	12.46	12.85	12.04	12.74	12.51	3.16%	9,000,558
Mar 26, 2026	12.94	13.43	12.26	12.35	12.13	-0.08%	9,734,900
Mar 25, 2026	12.14	12.41	12.00	12.36	12.14	3.26%	2,640,634
Mar 24, 2026	11.80	12.00	11.49	11.97	11.75	4.18%	4,582,782
Mar 23, 2026	11.95	12.10	11.40	11.49	11.28	-5.67%	3,305,983
Mar 20, 2026	12.56	12.70	12.16	12.18	11.96	-2.56%	2,730,124
Mar 19, 2026	12.50	12.70	12.47	12.50	12.27	-0.71%	2,321,246
Mar 18, 2026	12.57	12.63	12.45	12.59	12.36	0.88%	1,670,400
Mar 17, 2026	12.62	12.99	12.47	12.48	12.25	-0.48%	3,861,279
Mar 16, 2026	12.38	12.54	12.34	12.54	12.31	1.62%	1,933,338