SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.15	12.32	11.86	11.87	11.87	-1.98%	3,210,378
May 20, 2026	12.37	12.37	12.02	12.11	12.11	-2.10%	2,671,486
May 19, 2026	12.27	12.46	12.23	12.37	12.37	0.73%	2,158,270
May 18, 2026	12.21	12.39	12.15	12.28	12.28	-0.49%	3,417,327
May 15, 2026	12.73	12.73	12.30	12.34	12.34	-2.37%	3,908,329
May 14, 2026	12.88	12.92	12.60	12.64	12.64	-1.63%	3,619,600
May 13, 2026	13.04	13.05	12.80	12.85	12.85	-0.85%	3,759,695
May 12, 2026	13.35	13.37	12.95	12.96	12.96	-3.50%	5,691,023
May 11, 2026	13.11	13.52	13.00	13.43	13.43	2.83%	7,569,316
May 8, 2026	12.79	13.27	12.75	13.06	13.06	2.11%	6,414,762
May 7, 2026	12.97	12.98	12.75	12.79	12.79	-0.93%	3,247,000
May 6, 2026	12.94	13.02	12.86	12.91	12.91	-	3,035,244
Apr 30, 2026	12.74	13.03	12.73	12.91	12.91	0.70%	2,716,386
Apr 29, 2026	12.55	12.93	12.52	12.82	12.82	1.75%	3,338,660
Apr 28, 2026	12.90	12.99	12.58	12.60	12.60	-3.30%	5,235,361
Apr 27, 2026	12.74	13.06	12.65	13.03	13.03	1.48%	3,256,988
Apr 24, 2026	12.82	12.87	12.63	12.84	12.84	0.16%	2,668,167
Apr 23, 2026	12.95	12.99	12.78	12.82	12.82	-1.54%	3,305,282
Apr 22, 2026	12.93	13.03	12.83	13.02	13.02	0.23%	2,620,630
Apr 21, 2026	13.13	13.17	12.94	12.99	12.99	-1.14%	3,234,337
Apr 20, 2026	13.11	13.17	12.95	13.14	13.14	0.38%	3,263,829
Apr 17, 2026	13.30	13.30	12.95	13.09	13.09	-1.65%	4,398,381
Apr 16, 2026	13.35	13.41	13.17	13.31	13.31	-0.45%	3,481,566
Apr 15, 2026	13.37	13.48	13.24	13.37	13.37	0.45%	4,047,686
Apr 14, 2026	13.35	13.36	13.05	13.31	13.31	0.30%	3,545,642
Apr 13, 2026	13.36	13.44	13.16	13.27	13.27	-0.67%	3,090,392
Apr 10, 2026	13.28	13.55	13.28	13.36	13.36	1.37%	3,348,554
Apr 9, 2026	13.55	13.61	13.14	13.18	13.18	-3.23%	3,676,957
Apr 8, 2026	13.55	13.63	13.44	13.62	13.62	1.95%	3,318,594
Apr 7, 2026	13.17	13.48	13.00	13.36	13.36	1.98%	2,978,800
Apr 3, 2026	13.45	13.58	13.07	13.10	13.10	-3.03%	3,184,840
Apr 2, 2026	13.52	13.80	13.48	13.51	13.51	-0.30%	5,030,754
Apr 1, 2026	13.46	13.55	13.26	13.55	13.55	2.11%	3,631,438
Mar 31, 2026	13.48	13.62	13.27	13.27	13.27	-1.34%	2,445,577
Mar 30, 2026	13.32	13.48	13.26	13.45	13.45	0.30%	2,950,444
Mar 27, 2026	12.96	13.43	12.94	13.41	13.41	2.29%	2,854,858
Mar 26, 2026	13.34	13.50	13.07	13.11	13.11	-1.72%	3,109,100
Mar 25, 2026	13.40	13.47	13.26	13.34	13.34	0.15%	2,627,645
Mar 24, 2026	13.12	13.33	12.91	13.32	13.32	4.23%	4,835,478
Mar 23, 2026	13.59	13.59	12.73	12.78	12.78	-6.37%	5,903,759
Mar 20, 2026	14.16	14.38	13.65	13.65	13.65	-3.53%	4,279,909
Mar 19, 2026	14.42	14.54	14.12	14.15	14.15	-2.35%	3,197,100
Mar 18, 2026	14.27	14.51	14.27	14.49	14.49	1.40%	2,754,521
Mar 17, 2026	14.41	14.62	14.26	14.29	14.29	-0.90%	4,200,043
Mar 16, 2026	14.24	14.42	14.20	14.42	14.42	1.26%	3,128,800
Mar 13, 2026	14.19	14.40	14.14	14.24	14.24	-	2,860,848
Mar 12, 2026	14.37	14.38	14.20	14.24	14.24	-0.97%	2,346,700
Mar 11, 2026	14.44	14.45	14.29	14.38	14.38	-0.14%	2,488,800
Mar 10, 2026	14.19	14.42	14.16	14.40	14.40	2.06%	3,357,843
Mar 9, 2026	14.29	14.36	14.01	14.11	14.11	-2.49%	5,928,848