SHE:300805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.35	9.35	8.60	8.61	-	-2.27%	7,340,000
May 28, 2026	8.75	8.94	8.57	8.81	8.81	0.69%	7,053,400
May 27, 2026	9.05	9.07	8.67	8.75	8.75	-2.23%	7,432,500
May 26, 2026	9.17	9.17	8.80	8.95	8.95	-2.61%	8,000,686
May 25, 2026	9.40	9.54	9.06	9.19	9.19	-1.61%	6,498,600
May 22, 2026	9.35	9.40	9.13	9.34	9.34	0.65%	6,437,093
May 21, 2026	9.74	9.87	9.26	9.28	9.28	-4.72%	6,890,072
May 20, 2026	10.03	10.07	9.67	9.74	9.74	-3.75%	7,852,900
May 19, 2026	10.02	10.28	9.97	10.12	10.12	0.60%	6,755,923
May 18, 2026	9.98	10.18	9.90	10.06	10.06	0.40%	7,324,234
May 15, 2026	10.13	10.39	9.95	10.02	10.02	-0.30%	8,796,853
May 14, 2026	10.61	10.61	10.00	10.05	10.05	-4.01%	8,380,486
May 13, 2026	10.48	10.63	10.30	10.47	10.47	0.29%	6,597,686
May 12, 2026	10.75	10.75	10.41	10.44	10.44	-2.88%	7,196,602
May 11, 2026	10.85	10.88	10.64	10.75	10.75	-0.28%	8,754,172
May 8, 2026	10.86	10.98	10.75	10.78	10.78	-0.09%	8,481,315
May 7, 2026	10.56	10.86	10.52	10.79	10.79	1.89%	9,226,328
May 6, 2026	10.50	10.74	10.48	10.59	10.59	1.83%	7,642,635
Apr 30, 2026	10.48	10.59	10.32	10.40	10.40	-0.86%	5,431,900
Apr 29, 2026	10.24	10.68	10.24	10.49	10.49	1.84%	8,405,769
Apr 28, 2026	10.50	10.50	10.20	10.30	10.30	-3.01%	8,348,369
Apr 27, 2026	10.51	10.63	10.40	10.62	10.62	0.19%	7,705,817
Apr 24, 2026	10.70	10.77	10.37	10.60	10.60	-2.48%	11,209,400
Apr 23, 2026	10.70	11.08	10.69	10.87	10.87	1.68%	14,185,610
Apr 22, 2026	10.68	10.72	10.49	10.69	10.69	-0.37%	8,830,284
Apr 21, 2026	10.71	10.98	10.56	10.73	10.73	-0.37%	11,191,820
Apr 20, 2026	10.58	10.87	10.49	10.77	10.77	1.80%	7,373,360
Apr 17, 2026	10.50	10.65	10.37	10.58	10.58	-	5,564,400
Apr 16, 2026	10.30	10.61	10.26	10.58	10.58	3.02%	7,469,100
Apr 15, 2026	10.46	10.47	10.23	10.27	10.27	-1.25%	5,035,526
Apr 14, 2026	10.50	10.54	10.22	10.40	10.40	1.27%	6,011,734
Apr 13, 2026	10.32	10.35	10.20	10.27	10.27	-0.87%	4,497,310
Apr 10, 2026	10.36	10.48	10.30	10.36	10.36	1.17%	4,614,923
Apr 9, 2026	10.45	10.51	10.21	10.24	10.24	-3.49%	7,700,711
Apr 8, 2026	10.14	10.63	10.10	10.61	10.61	7.50%	11,508,840
Apr 7, 2026	9.52	9.97	9.52	9.87	9.87	3.89%	11,371,740
Apr 3, 2026	10.07	10.10	9.48	9.50	9.50	-5.38%	8,810,843
Apr 2, 2026	10.32	10.32	9.97	10.04	10.04	-2.71%	6,126,800
Apr 1, 2026	10.36	10.37	10.22	10.32	10.32	1.38%	6,931,595
Mar 31, 2026	10.32	10.48	10.17	10.18	10.18	-2.12%	10,114,744
Mar 30, 2026	10.62	10.68	10.20	10.40	10.40	-4.76%	19,903,750
Mar 27, 2026	10.68	10.97	10.62	10.92	10.92	0.92%	4,408,898
Mar 26, 2026	11.03	11.15	10.72	10.82	10.82	-2.52%	4,403,100
Mar 25, 2026	10.99	11.15	10.88	11.10	11.10	2.49%	6,035,811
Mar 24, 2026	10.64	10.83	10.48	10.83	10.83	3.74%	6,515,499
Mar 23, 2026	10.81	10.94	10.32	10.44	10.44	-6.12%	8,247,229
Mar 20, 2026	11.53	11.57	11.10	11.12	11.12	-2.71%	6,604,353
Mar 19, 2026	11.59	11.66	11.37	11.43	11.43	-2.81%	7,372,800
Mar 18, 2026	11.65	11.78	11.51	11.76	11.76	1.55%	5,192,703
Mar 17, 2026	11.79	11.91	11.53	11.58	11.58	-1.61%	5,586,000