SHE:300823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	16.19	17.04	15.82	16.76	16.76	3.08%	3,869,700
Jun 4, 2026	16.65	16.71	15.98	16.26	16.26	-2.40%	2,945,062
Jun 3, 2026	16.87	16.88	16.43	16.66	16.66	-0.08%	2,974,562
Jun 2, 2026	17.66	17.94	16.86	16.92	16.67	-3.75%	4,072,910
Jun 1, 2026	17.01	17.82	16.76	17.58	17.32	3.05%	4,375,800
May 29, 2026	17.64	17.79	16.80	17.06	16.81	-3.23%	3,759,880
May 28, 2026	17.28	17.87	17.05	17.63	17.37	1.09%	3,031,260
May 27, 2026	17.90	17.96	17.11	17.44	17.19	-2.57%	4,089,080
May 26, 2026	18.46	18.67	17.64	17.90	17.64	-3.03%	4,564,640
May 25, 2026	19.10	19.40	18.22	18.46	18.19	-3.35%	3,990,880
May 22, 2026	18.91	19.22	18.41	19.10	18.82	3.13%	3,734,480
May 21, 2026	19.25	19.68	18.42	18.52	18.25	-4.04%	3,991,380
May 20, 2026	19.29	19.33	18.98	19.30	19.02	-0.41%	2,815,140
May 19, 2026	19.37	19.64	19.08	19.38	19.10	-	3,171,440
May 18, 2026	19.03	19.47	18.83	19.38	19.10	1.20%	3,670,160
May 15, 2026	19.22	19.50	18.91	19.15	18.87	-0.26%	4,231,120
May 14, 2026	19.49	19.49	19.02	19.20	18.92	-0.62%	3,423,801
May 13, 2026	19.39	19.68	19.08	19.32	19.04	-0.16%	4,767,720
May 12, 2026	19.69	19.97	19.12	19.35	19.07	-1.48%	4,931,348
May 11, 2026	19.30	19.72	19.05	19.64	19.35	-0.36%	6,730,760
May 8, 2026	19.20	19.84	18.75	19.71	19.42	2.44%	8,609,000
May 7, 2026	18.87	19.59	18.87	19.24	18.96	1.32%	7,156,849
May 6, 2026	18.82	19.19	18.61	18.99	18.71	0.96%	9,730,514
Apr 30, 2026	18.61	18.85	18.22	18.81	18.54	0.37%	9,601,035
Apr 29, 2026	18.24	19.50	18.13	18.74	18.47	2.85%	12,915,690
Apr 28, 2026	17.48	18.98	17.20	18.22	17.96	7.62%	14,159,890
Apr 27, 2026	16.42	17.05	16.25	16.93	16.68	2.54%	3,140,460
Apr 24, 2026	16.19	16.68	15.91	16.51	16.27	1.98%	2,872,400
Apr 23, 2026	16.50	16.52	16.09	16.19	15.95	-1.46%	2,037,000
Apr 22, 2026	16.45	16.58	16.25	16.43	16.19	-0.60%	1,515,940
Apr 21, 2026	16.50	16.75	16.42	16.53	16.29	0.12%	2,088,540
Apr 20, 2026	16.35	16.59	16.20	16.51	16.27	0.98%	1,772,720
Apr 17, 2026	16.44	16.57	16.21	16.35	16.11	-0.55%	1,872,100
Apr 16, 2026	16.06	16.52	15.81	16.44	16.20	3.01%	2,243,840
Apr 15, 2026	16.20	16.25	15.92	15.96	15.73	-0.93%	2,434,340
Apr 14, 2026	16.32	16.47	15.86	16.11	15.88	-0.12%	2,636,580
Apr 13, 2026	16.34	16.42	16.02	16.13	15.90	-1.53%	2,244,000
Apr 10, 2026	16.35	16.78	16.33	16.38	16.14	0.55%	2,338,640
Apr 9, 2026	16.85	16.85	16.19	16.29	16.05	-3.61%	3,242,140
Apr 8, 2026	16.45	16.95	16.10	16.90	16.65	6.89%	3,806,460
Apr 7, 2026	15.32	15.92	15.18	15.81	15.58	3.81%	3,374,395
Apr 3, 2026	15.93	15.93	15.07	15.23	15.01	-3.91%	2,443,960
Apr 2, 2026	16.20	16.49	15.59	15.85	15.62	-2.10%	2,856,740
Apr 1, 2026	16.47	16.74	15.95	16.19	15.95	0.50%	3,355,380
Mar 31, 2026	16.39	16.73	16.08	16.11	15.88	-1.65%	3,909,040
Mar 30, 2026	15.46	16.46	15.45	16.38	16.14	0.61%	3,226,540
Mar 27, 2026	15.75	16.43	15.58	16.28	16.04	2.78%	2,748,680
Mar 26, 2026	16.37	16.52	15.73	15.84	15.61	-3.24%	3,170,987
Mar 25, 2026	16.34	16.60	16.15	16.37	16.13	1.99%	4,940,660
Mar 24, 2026	15.34	16.10	14.93	16.05	15.82	8.81%	7,250,848