SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	15.04	15.58	15.04	15.13	-	-3.26%	1,721,772
Jun 16, 2026	15.50	15.82	15.23	15.64	15.64	0.51%	2,847,760
Jun 15, 2026	15.28	15.64	15.28	15.56	15.56	2.64%	2,783,220
Jun 12, 2026	15.04	15.37	15.02	15.16	15.16	1.81%	2,526,724
Jun 11, 2026	14.99	15.13	14.73	15.09	14.89	-0.33%	2,552,812
Jun 10, 2026	15.29	15.48	14.93	15.14	14.94	-2.01%	3,344,290
Jun 9, 2026	15.67	15.67	15.27	15.45	15.25	0.59%	2,709,613
Jun 8, 2026	15.90	16.47	15.15	15.36	15.16	-4.36%	4,619,850
Jun 5, 2026	16.00	16.33	15.45	16.06	15.85	0.63%	3,849,589
Jun 4, 2026	16.03	16.18	15.77	15.96	15.75	-1.24%	3,062,872
Jun 3, 2026	16.59	16.60	15.99	16.16	15.95	-2.18%	3,656,900
Jun 2, 2026	17.16	17.29	16.37	16.52	16.30	-3.84%	3,748,486
Jun 1, 2026	16.99	17.48	16.89	17.18	16.95	1.66%	3,055,724
May 29, 2026	17.54	17.69	16.84	16.90	16.68	-3.65%	4,143,068
May 28, 2026	17.22	17.66	17.13	17.54	17.31	1.33%	3,444,025
May 27, 2026	17.48	17.79	17.18	17.31	17.08	-1.70%	3,540,978
May 26, 2026	18.29	18.34	17.37	17.61	17.38	-3.88%	4,441,426
May 25, 2026	18.32	18.70	18.12	18.32	18.08	0.16%	2,729,772
May 22, 2026	18.18	18.45	17.88	18.29	18.05	1.89%	3,204,476
May 21, 2026	18.74	19.06	17.92	17.95	17.71	-4.27%	4,662,888
May 20, 2026	19.13	19.49	18.50	18.75	18.50	-1.47%	4,515,854
May 19, 2026	18.61	19.06	18.60	19.03	18.78	1.33%	4,087,695
May 18, 2026	18.35	18.79	18.11	18.78	18.53	2.23%	2,967,354
May 15, 2026	18.55	18.75	18.16	18.37	18.13	-0.97%	4,037,658
May 14, 2026	19.79	19.85	18.53	18.55	18.30	-4.18%	5,993,930
May 13, 2026	18.85	19.69	18.77	19.36	19.10	2.60%	6,813,927
May 12, 2026	18.83	19.04	18.60	18.87	18.62	0.43%	4,673,442
May 11, 2026	19.10	19.12	18.75	18.79	18.54	-0.53%	4,626,800
May 8, 2026	19.01	19.03	18.60	18.89	18.64	-0.74%	4,616,566
May 7, 2026	18.66	19.10	18.52	19.03	18.78	2.59%	6,226,443
May 6, 2026	18.48	18.72	18.36	18.55	18.30	1.70%	5,336,726
Apr 30, 2026	18.51	18.51	18.11	18.24	18.00	-1.46%	5,203,469
Apr 29, 2026	18.50	18.75	18.41	18.51	18.26	-1.07%	6,466,779
Apr 28, 2026	20.64	20.64	18.55	18.71	18.46	-12.53%	12,264,530
Apr 27, 2026	21.80	22.03	21.35	21.39	21.11	-1.97%	3,884,140
Apr 24, 2026	21.90	22.00	21.45	21.82	21.53	-1.00%	3,178,098
Apr 23, 2026	22.35	22.56	21.76	22.04	21.75	-1.43%	3,483,056
Apr 22, 2026	22.14	22.45	22.08	22.36	22.06	0.27%	2,811,887
Apr 21, 2026	22.72	22.73	22.23	22.30	22.00	-2.06%	3,359,740
Apr 20, 2026	22.42	22.85	22.32	22.77	22.47	1.70%	4,413,658
Apr 17, 2026	23.01	23.09	22.32	22.39	22.09	-3.16%	5,947,353
Apr 16, 2026	22.98	23.12	22.55	23.12	22.81	0.92%	3,719,114
Apr 15, 2026	23.12	23.35	22.88	22.91	22.61	-0.22%	4,483,897
Apr 14, 2026	23.40	23.40	22.70	22.96	22.66	-1.12%	5,955,819
Apr 13, 2026	23.40	23.45	23.04	23.22	22.91	-0.77%	4,006,881
Apr 10, 2026	23.27	23.61	23.21	23.40	23.09	0.95%	5,382,897
Apr 9, 2026	23.15	23.48	23.00	23.18	22.87	-1.11%	5,949,291
Apr 8, 2026	23.10	23.53	22.71	23.44	23.13	3.21%	9,577,977
Apr 7, 2026	22.58	23.35	22.24	22.71	22.41	0.80%	9,456,435
Apr 3, 2026	21.64	22.75	21.31	22.53	22.23	4.06%	8,497,523