SHE:300813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	20.02	20.29	19.45	19.90	19.90	-1.97%	1,922,020
Jun 9, 2026	20.08	20.65	19.78	20.30	20.30	1.96%	2,497,620
Jun 8, 2026	20.70	20.86	19.46	19.91	19.91	-4.28%	2,234,583
Jun 5, 2026	20.88	21.20	20.37	20.80	20.80	-0.48%	1,863,770
Jun 4, 2026	21.22	21.29	20.71	20.90	20.90	-1.51%	1,529,820
Jun 3, 2026	21.60	21.60	21.05	21.22	21.22	-1.53%	1,547,170
Jun 2, 2026	22.00	22.08	21.25	21.55	21.55	-1.60%	1,659,408
Jun 1, 2026	21.50	22.05	21.35	21.90	21.90	2.24%	1,706,134
May 29, 2026	22.12	22.30	21.31	21.42	21.42	-3.08%	2,200,458
May 28, 2026	22.05	22.35	21.60	22.10	22.10	-0.41%	1,875,130
May 27, 2026	22.57	22.87	21.76	22.19	22.19	-2.68%	2,516,870
May 26, 2026	23.40	23.50	22.55	22.80	22.80	-2.44%	2,431,246
May 25, 2026	23.92	24.09	23.25	23.37	23.37	-1.68%	2,217,753
May 22, 2026	23.50	24.00	23.19	23.77	23.77	1.67%	1,986,690
May 21, 2026	24.36	24.62	23.29	23.38	23.38	-3.94%	2,506,563
May 20, 2026	24.55	24.68	24.16	24.34	24.34	-0.86%	1,391,112
May 19, 2026	24.35	24.64	24.07	24.55	24.55	1.24%	1,890,105
May 18, 2026	24.69	24.70	24.05	24.25	24.25	-1.38%	1,893,183
May 15, 2026	24.71	25.06	24.45	24.59	24.59	-0.45%	2,287,635
May 14, 2026	25.31	25.33	24.56	24.70	24.70	-1.95%	2,554,832
May 13, 2026	24.77	25.33	24.43	25.19	25.19	1.70%	2,395,682
May 12, 2026	25.32	25.60	24.60	24.77	24.77	-2.60%	2,565,448
May 11, 2026	25.42	25.51	24.77	25.43	25.43	-	3,262,232
May 8, 2026	25.71	25.77	25.30	25.43	25.43	-1.09%	2,212,003
May 7, 2026	25.70	26.22	25.54	25.71	25.71	0.04%	2,427,372
May 6, 2026	26.02	26.19	25.13	25.70	25.70	0.39%	3,520,796
Apr 30, 2026	25.43	26.00	25.36	25.63	25.60	0.79%	1,966,630
Apr 29, 2026	25.75	25.95	25.36	25.43	25.40	-1.24%	2,124,910
Apr 28, 2026	25.85	26.06	25.40	25.75	25.72	-0.39%	2,292,940
Apr 27, 2026	25.09	26.23	24.81	25.85	25.82	3.57%	3,191,222
Apr 24, 2026	24.70	25.39	24.53	24.96	24.93	0.44%	2,356,381
Apr 23, 2026	26.17	26.19	24.80	24.85	24.82	-4.42%	3,797,889
Apr 22, 2026	26.76	26.89	25.96	26.00	25.97	-2.84%	3,501,587
Apr 21, 2026	26.34	27.16	26.30	26.76	26.73	1.21%	2,937,166
Apr 20, 2026	26.57	27.20	26.25	26.44	26.41	-1.56%	4,561,540
Apr 17, 2026	28.00	28.00	26.63	26.86	26.83	-4.51%	5,185,260
Apr 16, 2026	27.80	28.16	27.51	28.13	28.10	1.11%	3,551,468
Apr 15, 2026	28.17	28.45	27.42	27.82	27.79	-1.07%	4,831,092
Apr 14, 2026	28.62	29.10	27.82	28.12	28.09	-2.19%	4,865,472
Apr 13, 2026	29.12	29.78	28.44	28.75	28.72	-1.37%	4,870,761
Apr 10, 2026	27.28	29.68	27.28	29.15	29.12	6.85%	7,108,426
Apr 9, 2026	27.93	28.00	27.03	27.28	27.25	-2.92%	3,792,617
Apr 8, 2026	27.86	28.65	27.66	28.10	28.07	3.77%	5,063,812
Apr 7, 2026	26.61	27.48	26.51	27.08	27.05	0.48%	4,599,008
Apr 3, 2026	28.00	28.60	26.90	26.95	26.92	-5.97%	5,947,763
Apr 2, 2026	30.18	30.18	28.01	28.66	28.63	-5.97%	7,976,738
Apr 1, 2026	29.60	30.52	29.14	30.48	30.44	5.21%	8,845,385
Mar 31, 2026	30.80	30.87	28.88	28.97	28.94	-6.19%	8,477,823
Mar 30, 2026	29.33	31.49	29.33	30.88	30.84	2.39%	11,544,980
Mar 27, 2026	28.20	31.00	27.97	30.16	30.12	8.10%	12,261,950