SHE:300795 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.06	9.19	8.86	9.03	9.03	0.11%	4,353,411
Jun 17, 2026	9.37	9.39	8.97	9.02	9.02	-3.32%	4,190,342
Jun 16, 2026	9.44	9.49	9.16	9.33	9.33	-1.37%	3,190,552
Jun 15, 2026	9.42	9.84	9.38	9.46	9.46	0.64%	4,888,172
Jun 12, 2026	9.28	9.48	9.12	9.40	9.40	2.51%	4,684,665
Jun 11, 2026	9.33	9.40	9.06	9.17	9.17	-2.76%	4,221,450
Jun 10, 2026	9.56	9.72	9.28	9.43	9.43	-2.28%	4,230,260
Jun 9, 2026	9.54	9.74	9.36	9.65	9.65	1.15%	5,004,190
Jun 8, 2026	9.35	9.66	9.21	9.54	9.54	-0.73%	5,819,460
Jun 5, 2026	9.45	9.72	9.33	9.61	9.61	1.16%	5,638,630
Jun 4, 2026	9.72	9.74	9.41	9.50	9.50	-3.16%	6,396,229
Jun 3, 2026	10.03	10.11	9.74	9.81	9.81	-3.06%	9,924,900
Jun 2, 2026	10.55	10.61	10.04	10.12	10.12	-5.24%	10,359,828
Jun 1, 2026	10.37	10.83	10.28	10.68	10.68	1.14%	11,024,410
May 29, 2026	11.00	11.48	10.37	10.56	10.56	-4.26%	16,761,580
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