SHE:300830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.91	9.91	8.76	9.02	-	0.56%	10,996,779
Jun 4, 2026	9.18	9.19	8.90	8.97	8.97	-2.39%	11,305,700
Jun 3, 2026	9.51	9.51	9.11	9.19	9.19	-3.36%	12,151,190
Jun 2, 2026	9.78	9.95	9.40	9.51	9.51	-2.96%	12,102,330
Jun 1, 2026	9.45	10.08	9.45	9.80	9.80	4.26%	15,275,580
May 29, 2026	9.91	10.01	9.35	9.40	9.40	-4.86%	13,222,800
May 28, 2026	9.76	9.98	9.47	9.88	9.88	1.23%	13,296,140
May 27, 2026	10.17	10.20	9.69	9.76	9.76	-4.22%	14,659,190
May 26, 2026	10.60	10.61	10.01	10.19	10.19	-4.68%	15,739,100
May 25, 2026	10.74	11.04	10.60	10.69	10.69	-0.74%	12,485,200
May 22, 2026	10.67	10.89	10.43	10.77	10.77	2.09%	12,852,400
May 21, 2026	11.15	11.28	10.55	10.55	10.55	-5.21%	17,305,900
May 20, 2026	11.25	11.35	10.93	11.13	11.13	-1.85%	17,592,800
May 19, 2026	11.01	11.35	11.00	11.34	11.34	2.25%	17,069,520
May 18, 2026	10.80	11.20	10.72	11.09	11.09	2.21%	13,775,900
May 15, 2026	10.81	11.17	10.76	10.85	10.85	0.46%	15,212,100
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