SHE:300838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.12	20.72	18.37	20.13	20.13	5.39%	11,094,237
May 14, 2026	18.50	20.00	18.46	19.10	19.10	4.83%	8,936,863
May 13, 2026	18.50	18.66	18.01	18.22	18.22	-1.51%	5,432,360
May 12, 2026	18.73	19.14	18.25	18.50	18.50	-1.23%	6,515,644
May 11, 2026	18.44	19.80	18.02	18.73	18.73	2.46%	7,994,393
May 8, 2026	17.79	18.44	17.36	18.28	18.28	2.41%	6,401,926
May 7, 2026	17.36	17.98	17.29	17.85	17.85	3.30%	6,406,165
May 6, 2026	17.79	17.84	17.20	17.28	17.28	-2.87%	8,398,608
Apr 30, 2026	16.98	18.10	16.97	17.79	17.79	4.34%	8,186,818
Apr 29, 2026	16.48	17.22	16.40	17.05	17.05	2.65%	5,394,999
Apr 28, 2026	16.32	16.84	16.21	16.61	16.61	1.03%	3,666,330
Apr 27, 2026	16.08	16.54	15.80	16.44	16.44	2.24%	2,911,996
Apr 24, 2026	15.72	16.19	15.49	16.08	16.08	1.90%	2,824,899
Apr 23, 2026	15.93	16.10	15.71	15.78	15.78	-0.57%	2,378,800
Apr 22, 2026	15.99	16.14	15.71	15.87	15.87	-0.87%	2,628,050
Apr 21, 2026	15.41	16.16	15.32	16.01	16.01	4.03%	3,486,300
Apr 20, 2026	15.29	15.52	15.20	15.39	15.39	0.92%	2,083,750
Apr 17, 2026	15.38	15.50	15.10	15.25	15.25	-0.78%	2,276,850
Apr 16, 2026	15.00	15.44	14.65	15.37	15.37	3.22%	2,249,100
Apr 15, 2026	14.95	15.07	14.78	14.89	14.89	-0.40%	2,060,100
Apr 14, 2026	15.32	15.32	14.70	14.95	14.95	-0.66%	2,413,800
Apr 13, 2026	15.11	15.26	14.86	15.05	15.05	-1.25%	2,218,700
Apr 10, 2026	15.28	15.49	15.15	15.24	15.24	0.26%	2,543,300
Apr 9, 2026	15.70	15.79	15.08	15.20	15.20	-4.28%	3,145,600
Apr 8, 2026	15.22	15.99	15.16	15.88	15.88	7.81%	4,981,300
Apr 7, 2026	14.25	14.80	13.89	14.73	14.73	3.66%	3,162,200
Apr 3, 2026	14.74	14.98	14.12	14.21	14.21	-3.20%	2,600,231
Apr 2, 2026	15.11	15.31	14.50	14.68	14.68	-3.42%	2,411,800
Apr 1, 2026	15.48	15.48	14.96	15.20	15.20	1.06%	2,311,200
Mar 31, 2026	15.39	15.66	14.98	15.04	15.04	-2.27%	2,919,500
Mar 30, 2026	15.00	15.40	14.90	15.39	15.39	1.25%	2,335,300
Mar 27, 2026	14.43	15.21	14.43	15.20	15.20	2.63%	2,273,296
Mar 26, 2026	15.13	15.31	14.65	14.81	14.81	-2.12%	2,599,904
Mar 25, 2026	14.88	15.35	14.88	15.13	15.13	2.79%	3,873,089
Mar 24, 2026	14.50	14.79	13.86	14.72	14.72	4.10%	5,657,044
Mar 23, 2026	15.00	15.00	13.42	14.14	14.14	-6.61%	5,644,809
Mar 20, 2026	15.94	16.00	15.06	15.14	15.14	-4.66%	3,820,000
Mar 19, 2026	16.10	16.41	15.72	15.88	15.88	-2.52%	2,122,049
Mar 18, 2026	16.02	16.38	15.82	16.29	16.29	1.75%	2,349,925
Mar 17, 2026	16.54	16.73	15.92	16.01	16.01	-2.38%	3,171,400
Mar 16, 2026	16.37	16.69	16.24	16.40	16.40	0.18%	2,420,281
Mar 13, 2026	16.44	16.69	16.06	16.37	16.37	-0.67%	2,153,843
Mar 12, 2026	16.80	16.89	16.40	16.48	16.48	-1.44%	2,013,872
Mar 11, 2026	17.00	17.14	16.52	16.72	16.72	-1.24%	2,068,500
Mar 10, 2026	16.50	16.98	16.50	16.93	16.93	3.29%	2,661,400
Mar 9, 2026	16.21	16.50	15.91	16.39	16.39	-0.49%	2,760,098
Mar 6, 2026	15.95	16.54	15.85	16.47	16.47	2.81%	2,495,300
Mar 5, 2026	16.08	16.33	15.88	16.02	16.02	1.71%	2,041,698
Mar 4, 2026	15.71	16.03	15.51	15.75	15.75	-1.56%	2,644,522
Mar 3, 2026	16.37	16.64	15.93	16.00	16.00	-1.84%	3,529,828