SHE:300822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.25	14.49	13.90	14.35	14.35	0.70%	2,438,590
May 27, 2026	14.73	14.78	14.12	14.25	14.25	-3.32%	3,143,151
May 26, 2026	14.83	15.06	14.47	14.74	14.74	-1.54%	2,400,108
May 25, 2026	15.05	15.17	14.75	14.97	14.97	-	2,454,083
May 22, 2026	15.08	15.15	14.66	14.97	14.97	0.74%	3,060,100
May 21, 2026	15.05	15.56	14.80	14.86	14.86	-1.13%	4,147,800
May 20, 2026	15.28	15.31	14.95	15.03	15.03	-1.96%	2,236,965
May 19, 2026	15.01	15.46	15.01	15.33	15.33	1.52%	2,628,000
May 18, 2026	15.05	15.18	14.90	15.10	15.10	-0.26%	2,627,238
May 15, 2026	15.00	15.36	14.97	15.14	15.14	1.27%	3,290,428
May 14, 2026	15.18	15.19	14.90	14.95	14.95	-1.25%	2,779,724
May 13, 2026	15.11	15.25	15.05	15.14	15.14	-0.26%	3,357,912
May 12, 2026	15.57	15.63	15.11	15.18	15.18	-2.75%	5,222,697
May 11, 2026	15.94	16.00	15.45	15.64	15.61	-0.51%	3,736,617
May 8, 2026	15.36	15.91	15.25	15.72	15.69	2.08%	3,877,309
May 7, 2026	15.33	15.54	15.21	15.40	15.37	0.79%	3,222,090
May 6, 2026	15.30	15.60	15.10	15.28	15.25	0.86%	4,544,500
Apr 30, 2026	14.72	15.25	14.61	15.15	15.12	2.99%	4,366,197
Apr 29, 2026	14.76	14.83	14.60	14.71	14.68	-0.81%	4,421,859
Apr 28, 2026	15.10	15.25	14.76	14.83	14.80	-2.75%	6,004,344
Apr 27, 2026	14.35	15.25	14.33	15.25	15.22	6.27%	8,321,949
Apr 24, 2026	13.86	14.79	13.71	14.35	14.32	3.84%	6,517,303
Apr 23, 2026	14.00	14.18	13.75	13.82	13.79	-1.64%	2,247,788
Apr 22, 2026	13.97	14.08	13.83	14.05	14.02	0.64%	1,317,182
Apr 21, 2026	14.11	14.16	13.85	13.96	13.93	-1.06%	1,484,000
Apr 20, 2026	14.20	14.22	14.06	14.11	14.08	-0.56%	1,776,815
Apr 17, 2026	14.08	14.22	13.96	14.19	14.16	0.35%	1,506,400
Apr 16, 2026	13.94	14.20	13.86	14.14	14.11	1.36%	1,429,600
Apr 15, 2026	14.17	14.28	13.93	13.95	13.92	-1.41%	1,361,700
Apr 14, 2026	14.22	14.34	13.96	14.15	14.12	1.07%	1,698,049
Apr 13, 2026	14.10	14.18	13.92	14.00	13.97	-0.78%	1,322,987
Apr 10, 2026	13.96	14.28	13.96	14.11	14.08	1.66%	1,944,765
Apr 9, 2026	14.15	14.22	13.86	13.88	13.85	-1.91%	1,560,118
Apr 8, 2026	13.83	14.15	13.83	14.15	14.12	3.89%	1,877,105
Apr 7, 2026	13.39	13.65	13.31	13.62	13.59	2.41%	1,753,943
Apr 3, 2026	13.83	13.88	13.25	13.30	13.27	-3.06%	1,810,500
Apr 2, 2026	14.01	14.13	13.60	13.72	13.69	-2.70%	2,233,501
Apr 1, 2026	14.09	14.19	13.94	14.10	14.07	1.95%	1,939,160
Mar 31, 2026	14.08	14.29	13.80	13.83	13.80	-1.57%	1,337,200
Mar 30, 2026	13.79	14.07	13.61	14.05	14.02	0.43%	1,482,200
Mar 27, 2026	13.55	14.02	13.54	13.99	13.96	1.67%	1,638,300
Mar 26, 2026	14.11	14.27	13.72	13.76	13.73	-3.30%	2,123,400
Mar 25, 2026	14.16	14.36	14.10	14.23	14.20	0.49%	1,703,100
Mar 24, 2026	13.99	14.16	13.65	14.16	14.13	3.81%	2,268,600
Mar 23, 2026	14.50	14.52	13.52	13.64	13.61	-7.21%	3,748,411
Mar 20, 2026	15.41	15.50	14.70	14.70	14.67	-4.23%	2,560,277
Mar 19, 2026	15.38	15.60	15.29	15.35	15.32	-1.54%	2,113,577
Mar 18, 2026	15.58	15.62	15.35	15.59	15.56	0.91%	1,228,000
Mar 17, 2026	15.47	15.85	15.40	15.45	15.42	-0.58%	1,835,763
Mar 16, 2026	15.36	15.56	15.33	15.54	15.51	0.65%	1,708,043