SHE:300828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.32	21.78	18.32	21.63	-	8.97%	11,280,696
Jun 17, 2026	20.33	21.32	19.52	19.85	19.85	-4.52%	11,432,950
Jun 16, 2026	18.88	21.08	18.76	20.85	20.79	11.68%	11,380,550
Jun 15, 2026	18.37	18.72	18.15	18.67	18.62	3.15%	4,561,900
Jun 12, 2026	18.32	18.55	17.94	18.10	18.05	0.56%	5,489,550
Jun 11, 2026	18.43	18.76	17.79	18.00	17.95	-4.31%	8,275,650
Jun 10, 2026	18.46	20.38	18.45	18.81	18.76	0.16%	11,494,050
Jun 9, 2026	20.44	20.55	18.25	18.78	18.73	0.11%	9,818,350
Jun 8, 2026	19.20	19.80	18.60	18.76	18.71	-4.92%	5,129,700
Jun 5, 2026	19.51	19.90	18.91	19.73	19.67	0.51%	4,499,647
Jun 4, 2026	19.40	19.79	19.26	19.63	19.57	0.20%	3,029,550
Jun 3, 2026	19.34	19.92	19.12	19.59	19.53	1.19%	4,625,550
Jun 2, 2026	19.66	20.06	19.04	19.36	19.30	-0.26%	4,330,200
Jun 1, 2026	18.60	19.60	18.60	19.41	19.35	3.35%	4,711,000
May 29, 2026	19.90	19.95	18.69	18.78	18.73	-5.39%	4,842,200
May 28, 2026	19.65	20.25	19.00	19.85	19.79	1.17%	5,246,400
May 27, 2026	20.13	20.50	19.43	19.62	19.56	-2.78%	4,455,750
May 26, 2026	20.73	21.22	19.88	20.18	20.12	-2.51%	5,270,150
May 25, 2026	21.38	21.48	20.18	20.70	20.64	-2.77%	6,376,650
May 22, 2026	20.40	21.88	19.97	21.29	21.23	6.72%	7,386,500
May 21, 2026	21.39	21.47	17.11	19.95	19.89	-6.73%	9,410,044
May 20, 2026	21.69	22.13	20.67	21.39	21.33	-1.43%	8,815,300
May 19, 2026	20.65	21.85	20.60	21.70	21.64	1.45%	12,145,390
May 18, 2026	24.00	26.15	21.10	21.39	21.33	-18.33%	21,702,540
May 15, 2026	26.54	26.98	25.87	26.19	26.11	-0.80%	10,729,500
May 14, 2026	24.01	27.00	24.01	26.40	26.32	1.38%	15,281,400
May 13, 2026	26.59	27.59	25.81	26.04	25.97	1.80%	14,334,000
May 12, 2026	26.36	26.36	24.91	25.58	25.51	-2.96%	10,508,650
May 11, 2026	25.51	28.20	25.51	26.36	26.28	6.29%	17,954,470
May 8, 2026	23.44	24.96	23.35	24.80	24.73	6.26%	15,124,260
May 7, 2026	22.14	23.68	22.10	23.34	23.27	6.48%	16,036,930
May 6, 2026	21.83	22.08	21.61	21.92	21.86	1.39%	4,898,165
Apr 30, 2026	22.17	22.37	21.44	21.62	21.56	-1.99%	5,404,765
Apr 29, 2026	21.76	22.25	21.53	22.06	22.00	0.96%	4,887,800
Apr 28, 2026	21.87	22.20	21.50	21.85	21.79	-0.86%	4,520,100
Apr 27, 2026	21.72	22.13	21.26	22.04	21.98	2.08%	5,537,600
Apr 24, 2026	21.86	22.03	21.42	21.59	21.53	-2.09%	6,199,986
Apr 23, 2026	22.50	23.39	21.86	22.05	21.99	-2.48%	8,783,486
Apr 22, 2026	22.90	22.93	22.30	22.61	22.54	-1.70%	9,171,350
Apr 21, 2026	22.10	23.20	21.81	23.00	22.93	4.40%	14,580,120
Apr 20, 2026	21.70	22.45	21.59	22.03	21.97	1.90%	7,862,300
Apr 17, 2026	21.59	21.99	21.46	21.62	21.56	-0.32%	4,688,200
Apr 16, 2026	21.86	22.00	21.52	21.69	21.63	-0.82%	6,183,350
Apr 15, 2026	22.14	22.59	21.80	21.87	21.81	-1.62%	8,935,750
Apr 14, 2026	22.11	22.55	21.86	22.23	22.17	-0.89%	11,510,600
Apr 13, 2026	22.01	22.50	21.46	22.43	22.37	4.18%	13,291,910
Apr 10, 2026	21.04	21.82	20.82	21.53	21.47	3.21%	8,823,000
Apr 9, 2026	21.04	21.04	20.50	20.86	20.80	-1.46%	5,063,200
Apr 8, 2026	20.17	21.17	20.16	21.17	21.11	7.57%	7,231,750
Apr 7, 2026	19.94	20.00	19.51	19.68	19.62	-0.51%	3,324,500