SHE:300839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.10	14.50	13.70	14.12	14.12	0.28%	7,486,283
Jun 17, 2026	14.87	15.00	14.02	14.08	14.08	-6.38%	9,756,139
Jun 16, 2026	14.68	15.24	14.55	15.04	15.04	2.45%	8,438,240
Jun 15, 2026	14.76	15.04	14.50	14.68	14.68	-0.07%	7,462,200
Jun 12, 2026	14.63	15.15	14.42	14.69	14.69	1.24%	7,937,280
Jun 11, 2026	14.60	14.75	14.20	14.51	14.51	-0.62%	5,726,400
Jun 10, 2026	14.55	14.82	14.17	14.60	14.60	-0.61%	6,702,217
Jun 9, 2026	14.23	14.76	13.68	14.69	14.69	3.38%	10,136,642
Jun 8, 2026	14.82	15.40	13.98	14.21	14.21	-7.25%	9,903,140
Jun 5, 2026	15.50	15.69	14.90	15.32	15.32	-1.54%	6,136,017
Jun 4, 2026	15.82	16.03	15.30	15.56	15.56	-3.05%	7,474,966
Jun 3, 2026	16.17	16.27	15.80	16.05	16.05	-1.29%	6,326,555
Jun 2, 2026	16.88	16.90	15.84	16.26	16.26	-3.79%	7,823,117
Jun 1, 2026	16.69	17.33	16.53	16.90	16.90	1.26%	9,132,688
May 29, 2026	16.80	17.74	16.61	16.69	16.69	-0.95%	11,709,936
May 28, 2026	16.96	17.12	16.20	16.85	16.85	-0.77%	9,546,524
May 27, 2026	17.42	17.77	16.79	16.98	16.98	-3.41%	8,028,952
May 26, 2026	17.67	18.28	17.32	17.58	17.58	-0.40%	8,367,075
May 25, 2026	18.43	18.91	17.36	17.65	17.65	-4.08%	10,400,290
May 22, 2026	18.39	18.62	18.09	18.40	18.40	0.33%	7,366,350
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