SHE:300839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18.86	19.29	18.25	18.34	18.34	-3.12%	12,496,875
May 20, 2026	19.72	19.92	18.81	18.93	18.93	-5.91%	16,479,836
May 19, 2026	19.50	20.74	19.25	20.12	20.12	2.92%	18,335,662
May 18, 2026	19.09	19.70	18.34	19.55	19.55	2.09%	16,362,334
May 15, 2026	18.83	19.66	18.62	19.15	19.15	0.95%	14,599,327
May 14, 2026	19.16	19.85	18.60	18.97	18.97	-1.15%	19,412,160
May 13, 2026	17.09	19.39	17.00	19.19	19.19	12.16%	23,901,710
May 12, 2026	17.24	17.80	16.81	17.11	17.11	-1.38%	12,519,220
May 11, 2026	17.70	18.00	17.18	17.35	17.35	0.06%	21,865,420
May 8, 2026	15.54	18.00	15.50	17.34	17.34	12.60%	28,936,130
May 7, 2026	15.02	15.47	14.95	15.40	15.40	2.26%	9,332,340
May 6, 2026	14.58	15.15	14.38	15.06	15.06	2.73%	9,554,723
Apr 30, 2026	14.48	14.78	14.39	14.66	14.66	2.02%	7,792,125
Apr 29, 2026	14.17	14.52	14.17	14.37	14.37	0.70%	6,609,749
Apr 28, 2026	14.57	14.66	14.18	14.27	14.27	-2.06%	8,181,950
Apr 27, 2026	14.22	14.68	14.15	14.57	14.57	2.17%	10,121,400
Apr 24, 2026	14.71	14.88	14.12	14.26	14.26	-3.84%	11,063,930
Apr 23, 2026	15.42	15.70	14.70	14.83	14.83	-3.20%	14,483,440
Apr 22, 2026	14.80	15.39	14.73	15.32	15.32	3.30%	11,167,090
Apr 21, 2026	15.00	15.10	14.55	14.83	14.83	-1.72%	9,910,880
Apr 20, 2026	14.70	15.28	14.60	15.09	15.09	1.96%	9,972,037
Apr 17, 2026	15.04	15.18	14.73	14.80	14.80	-1.46%	9,317,750
Apr 16, 2026	15.10	15.15	14.75	15.02	15.02	-0.33%	12,176,060
Apr 15, 2026	14.99	15.57	14.70	15.07	15.07	-0.20%	16,820,790
Apr 14, 2026	14.71	15.17	14.63	15.10	15.10	1.34%	14,326,650
Apr 13, 2026	14.58	14.97	14.30	14.90	14.90	1.15%	16,947,050
Apr 10, 2026	14.24	14.99	13.99	14.73	14.73	3.81%	20,886,480
Apr 9, 2026	14.21	14.48	14.07	14.19	14.19	-1.53%	17,548,630
Apr 8, 2026	13.71	14.47	13.62	14.41	14.41	2.20%	27,033,950
Apr 7, 2026	14.47	14.70	13.80	14.10	14.10	-4.21%	29,572,490
Apr 3, 2026	17.01	17.20	14.60	14.72	14.72	-11.80%	46,527,630
Apr 2, 2026	16.36	16.69	15.57	16.69	16.69	19.99%	22,648,150
Apr 1, 2026	13.90	14.38	13.70	13.91	13.91	1.02%	13,223,430
Mar 31, 2026	13.77	14.61	13.50	13.77	13.77	2.00%	17,733,640
Mar 30, 2026	12.80	13.56	12.47	13.50	13.50	6.22%	13,048,720
Mar 27, 2026	12.35	12.74	12.29	12.71	12.71	2.25%	5,433,400
Mar 26, 2026	12.89	13.05	12.37	12.43	12.43	-3.34%	7,586,673
Mar 25, 2026	12.66	13.08	12.50	12.86	12.86	0.86%	8,149,582
Mar 24, 2026	12.32	12.77	12.00	12.75	12.75	3.66%	9,414,572
Mar 23, 2026	12.60	13.03	12.24	12.30	12.30	-3.00%	11,413,260
Mar 20, 2026	13.63	13.63	12.53	12.68	12.68	-5.51%	14,036,750
Mar 19, 2026	13.75	14.09	13.31	13.42	13.42	0.75%	16,335,650
Mar 18, 2026	13.10	13.34	12.84	13.32	13.32	1.68%	8,794,330
Mar 17, 2026	13.53	13.72	13.05	13.10	13.10	-3.11%	10,040,600
Mar 16, 2026	13.61	14.02	13.36	13.52	13.52	-0.73%	9,137,771
Mar 13, 2026	14.29	14.35	13.54	13.62	13.62	-3.34%	12,595,960
Mar 12, 2026	14.45	14.61	14.01	14.09	14.09	-2.42%	17,005,160
Mar 11, 2026	13.87	14.50	13.67	14.44	14.44	3.74%	21,184,340
Mar 10, 2026	12.88	14.20	12.88	13.92	13.92	-1.14%	25,639,030
Mar 9, 2026	15.00	15.46	14.02	14.08	14.08	1.15%	34,762,000