SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.79	10.84	10.45	10.84	10.84	0.56%	4,054,184
Jun 9, 2026	10.91	10.98	10.71	10.78	10.78	-0.92%	2,437,500
Jun 8, 2026	11.03	11.25	10.73	10.88	10.88	-3.12%	3,732,346
Jun 5, 2026	11.18	11.37	11.11	11.23	11.23	0.36%	3,016,504
Jun 4, 2026	11.35	11.42	11.08	11.19	11.19	-1.67%	3,390,100
Jun 3, 2026	11.67	11.73	11.33	11.38	11.38	-1.13%	3,061,100
Jun 2, 2026	11.72	11.75	11.44	11.51	11.51	-1.62%	2,263,100
Jun 1, 2026	11.41	11.77	11.37	11.70	11.70	2.01%	2,882,930
May 29, 2026	11.56	11.66	11.40	11.47	11.47	-0.78%	2,914,852
May 28, 2026	11.45	11.69	11.27	11.56	11.56	-	2,928,800
May 27, 2026	11.77	11.85	11.45	11.56	11.56	-1.95%	3,169,162
May 26, 2026	11.90	11.98	11.71	11.79	11.79	-1.26%	2,365,413
May 25, 2026	12.07	12.22	11.80	11.94	11.94	-1.08%	2,565,567
May 22, 2026	11.91	12.11	11.82	12.07	12.07	1.68%	2,991,663
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