SHE:300830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.17	11.17	10.76	10.78	-	-0.19%	13,942,378
May 14, 2026	11.30	11.30	10.80	10.80	10.80	-4.09%	14,733,000
May 13, 2026	11.00	11.31	10.92	11.26	11.26	1.72%	12,035,730
May 12, 2026	11.27	11.31	10.98	11.07	11.07	-2.38%	14,308,960
May 11, 2026	11.17	11.59	11.17	11.34	11.34	0.80%	17,419,110
May 8, 2026	11.17	11.40	11.06	11.25	11.25	0.90%	16,698,060
May 7, 2026	10.90	11.18	10.85	11.15	11.15	1.83%	17,690,970
May 6, 2026	10.62	11.05	10.55	10.95	10.95	4.68%	19,840,300
Apr 30, 2026	10.30	10.51	10.28	10.46	10.46	0.87%	9,803,000
Apr 29, 2026	10.48	10.56	10.17	10.37	10.37	3.91%	18,232,720
Apr 28, 2026	10.30	10.32	9.95	9.98	9.98	-3.95%	15,819,600
Apr 27, 2026	10.49	10.49	10.12	10.39	10.39	-1.33%	13,451,600
Apr 24, 2026	10.68	10.68	10.30	10.53	10.53	-2.59%	17,960,700
Apr 23, 2026	10.97	11.11	10.77	10.81	10.81	-2.61%	19,517,080
Apr 22, 2026	11.55	11.79	11.02	11.10	11.10	2.68%	30,000,400
Apr 21, 2026	10.97	11.02	10.70	10.81	10.81	-2.08%	13,262,000
Apr 20, 2026	10.90	11.25	10.89	11.04	11.04	0.91%	13,096,260
Apr 17, 2026	11.00	11.01	10.82	10.94	10.94	-1.08%	11,887,100
Apr 16, 2026	10.81	11.10	10.81	11.06	11.06	2.22%	18,346,200
Apr 15, 2026	10.98	11.05	10.73	10.82	10.82	-0.92%	13,855,200
Apr 14, 2026	10.95	11.05	10.80	10.92	10.92	1.02%	12,816,000
Apr 13, 2026	10.60	10.88	10.50	10.81	10.81	0.46%	12,093,000
Apr 10, 2026	10.85	11.17	10.74	10.76	10.76	0.28%	17,432,800
Apr 9, 2026	10.95	10.98	10.66	10.73	10.73	-3.42%	18,643,300
Apr 8, 2026	10.65	11.12	10.60	11.11	11.11	7.97%	27,694,930
Apr 7, 2026	10.26	10.45	10.15	10.29	10.29	0.29%	10,522,200
Apr 3, 2026	10.77	10.82	10.23	10.26	10.26	-2.84%	13,105,900
Apr 2, 2026	10.90	10.91	10.49	10.56	10.56	-5.21%	21,803,990
Apr 1, 2026	11.10	11.45	10.81	11.14	11.14	4.70%	27,666,468
Mar 31, 2026	10.90	11.11	10.63	10.64	10.64	-1.12%	21,324,269
Mar 30, 2026	10.45	10.80	10.28	10.76	10.76	1.22%	15,970,160
Mar 27, 2026	10.35	10.69	10.32	10.63	10.63	1.05%	10,840,479
Mar 26, 2026	10.90	10.96	10.48	10.52	10.52	-4.36%	17,621,678
Mar 25, 2026	10.75	11.14	10.74	11.00	11.00	2.90%	19,885,401
Mar 24, 2026	10.70	10.74	10.36	10.69	10.69	3.09%	20,199,100
Mar 23, 2026	10.85	10.96	10.20	10.37	10.37	-6.24%	22,314,810
Mar 20, 2026	11.76	11.91	11.00	11.06	11.06	-5.47%	23,243,200
Mar 19, 2026	12.03	12.08	11.69	11.70	11.70	-5.11%	21,932,710
Mar 18, 2026	12.18	12.33	11.88	12.33	12.33	1.57%	19,361,720
Mar 17, 2026	12.98	13.00	12.04	12.14	12.14	-6.40%	31,017,150
Mar 16, 2026	12.87	12.98	12.55	12.97	12.97	0.46%	24,779,710
Mar 13, 2026	13.47	13.49	12.88	12.91	12.91	-4.72%	30,946,460
Mar 12, 2026	14.00	14.20	13.46	13.55	13.55	-4.58%	41,633,700
Mar 11, 2026	14.33	14.65	13.98	14.20	14.20	0.28%	66,953,450
Mar 10, 2026	14.40	14.43	13.91	14.16	14.16	0.07%	52,599,100
Mar 9, 2026	13.85	14.23	13.71	14.15	14.15	-0.84%	55,253,726
Mar 6, 2026	12.93	14.28	12.93	14.27	14.27	8.60%	79,652,000
Mar 5, 2026	13.82	13.98	13.04	13.14	13.14	-3.17%	54,247,830
Mar 4, 2026	13.01	13.99	12.98	13.57	13.57	2.03%	45,713,700
Mar 3, 2026	14.19	14.26	13.27	13.30	13.30	-6.34%	57,541,060