SHE:300815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	22.22	22.31	21.62	21.71	-	-2.25%	5,414,456
May 22, 2026	22.36	22.59	22.05	22.21	22.21	-0.94%	7,750,785
May 21, 2026	21.79	22.84	21.79	22.42	22.42	2.28%	12,774,420
May 20, 2026	22.47	22.88	21.81	21.92	21.92	-1.79%	5,968,436
May 19, 2026	21.30	22.33	21.30	22.32	22.32	4.25%	7,445,364
May 18, 2026	21.60	21.65	21.25	21.41	21.41	-1.20%	5,234,390
May 15, 2026	21.37	22.06	21.37	21.67	21.67	1.12%	6,121,853
May 14, 2026	21.99	22.03	21.43	21.43	21.43	-2.24%	4,317,640
May 13, 2026	21.73	22.05	21.59	21.92	21.92	1.67%	4,755,856
May 12, 2026	22.00	22.07	21.49	21.56	21.56	-2.04%	6,024,293
May 11, 2026	22.25	22.33	21.92	22.01	22.01	-1.08%	6,825,991
May 8, 2026	21.85	22.28	21.65	22.25	22.25	1.92%	8,030,538
May 7, 2026	21.53	21.86	21.48	21.83	21.83	1.39%	5,260,596
May 6, 2026	21.47	21.58	21.25	21.53	21.53	0.65%	4,849,628
Apr 30, 2026	21.14	21.44	21.13	21.39	21.39	0.38%	4,311,746
Apr 29, 2026	20.55	21.48	20.31	21.31	21.31	7.30%	10,045,420
Apr 28, 2026	20.57	20.67	19.85	19.86	19.86	-4.06%	5,503,099
Apr 27, 2026	20.30	20.84	20.25	20.70	20.70	1.37%	2,969,996
Apr 24, 2026	20.69	20.74	20.35	20.42	20.42	-1.45%	2,945,569
Apr 23, 2026	21.38	21.43	20.67	20.72	20.72	-1.94%	4,599,600
Apr 22, 2026	21.10	21.20	20.91	21.13	21.13	-0.38%	4,847,952
Apr 21, 2026	21.34	21.38	21.05	21.21	21.21	-1.12%	3,115,020
Apr 20, 2026	21.46	21.56	21.34	21.45	21.45	-0.05%	3,262,868
Apr 17, 2026	21.30	21.64	21.21	21.46	21.46	0.47%	4,323,375
Apr 16, 2026	21.00	21.38	21.00	21.36	21.36	1.81%	4,090,640
Apr 15, 2026	21.07	21.34	20.97	20.98	20.98	-0.38%	2,887,020
Apr 14, 2026	21.00	21.08	20.83	21.06	21.06	1.10%	3,172,544
Apr 13, 2026	20.97	21.10	20.71	20.83	20.83	-1.88%	3,122,207
Apr 10, 2026	20.93	21.45	20.93	21.23	21.23	1.87%	3,906,008
Apr 9, 2026	20.99	20.99	20.67	20.84	20.84	-1.37%	3,138,788
Apr 8, 2026	20.61	21.22	20.61	21.13	21.13	4.14%	5,036,580
Apr 7, 2026	20.55	20.55	20.00	20.29	20.29	-0.20%	2,282,754
Apr 3, 2026	20.65	20.67	20.30	20.33	20.33	-0.97%	2,312,048
Apr 2, 2026	20.88	20.93	20.40	20.53	20.53	-1.72%	2,979,940
Apr 1, 2026	20.92	20.94	20.64	20.89	20.89	2.50%	3,007,100
Mar 31, 2026	20.62	20.93	20.38	20.38	20.38	-1.21%	2,948,968
Mar 30, 2026	20.42	20.75	20.30	20.63	20.63	-0.72%	2,790,300
Mar 27, 2026	20.28	20.85	20.21	20.78	20.78	1.27%	2,810,316
Mar 26, 2026	20.85	21.05	20.42	20.52	20.52	-2.01%	2,983,112
Mar 25, 2026	20.74	21.08	20.60	20.94	20.94	1.85%	4,201,292
Mar 24, 2026	20.27	20.58	19.91	20.56	20.56	3.73%	5,637,032
Mar 23, 2026	20.66	20.88	19.74	19.82	19.82	-6.69%	7,545,360
Mar 20, 2026	21.79	21.88	21.24	21.24	21.24	-2.12%	4,432,735
Mar 19, 2026	22.23	22.23	21.65	21.70	21.70	-3.34%	5,449,745
Mar 18, 2026	22.24	22.52	22.15	22.45	22.45	0.99%	3,524,949
Mar 17, 2026	22.78	22.92	22.21	22.23	22.23	-2.63%	4,550,160
Mar 16, 2026	22.90	22.97	22.38	22.83	22.83	-0.26%	4,584,888
Mar 13, 2026	23.65	23.75	22.77	22.89	22.89	-3.66%	8,536,572
Mar 12, 2026	24.75	24.75	23.75	23.76	23.76	-4.00%	9,948,979
Mar 11, 2026	24.91	25.37	24.61	24.75	24.75	-0.64%	5,637,081