SHE:300883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.96	7.00	6.78	6.85	-	0.29%	919,200
May 27, 2026	6.96	7.00	6.78	6.83	6.83	-1.16%	26,125,790
May 26, 2026	7.03	7.06	6.80	6.91	6.91	-1.71%	29,505,372
May 25, 2026	6.98	7.09	6.90	7.03	7.03	0.72%	29,800,190
May 22, 2026	6.96	7.06	6.90	6.98	6.98	0.72%	29,086,062
May 21, 2026	7.18	7.35	6.90	6.93	6.93	-2.81%	32,806,528
May 20, 2026	7.29	7.30	7.00	7.13	7.13	-1.52%	26,119,231
May 19, 2026	7.30	7.36	7.12	7.24	7.24	-0.82%	29,182,847
May 18, 2026	7.29	7.39	7.19	7.30	7.30	0.27%	30,399,780
May 15, 2026	7.54	7.71	7.18	7.28	7.28	-3.70%	37,486,952
May 14, 2026	7.76	7.83	7.56	7.56	7.56	-2.45%	36,943,874
May 13, 2026	7.24	8.00	7.20	7.75	7.75	6.02%	44,908,300
May 12, 2026	7.23	7.33	7.12	7.31	7.31	1.25%	29,414,744
May 11, 2026	7.02	7.23	6.94	7.22	7.22	2.27%	29,576,150
May 8, 2026	7.09	7.11	6.90	7.06	7.06	-1.40%	27,410,440
May 7, 2026	6.95	7.19	6.95	7.16	7.16	2.29%	27,772,870
May 6, 2026	7.10	7.11	6.92	7.00	7.00	-1.69%	29,139,160
Apr 30, 2026	6.89	7.14	6.85	7.12	7.12	2.89%	28,573,100
Apr 29, 2026	6.70	6.95	6.65	6.92	6.92	2.98%	24,822,200
Apr 28, 2026	6.68	6.73	6.62	6.72	6.72	-	13,697,200
Apr 27, 2026	6.66	6.75	6.56	6.72	6.72	0.30%	17,881,300
Apr 24, 2026	6.66	6.72	6.56	6.70	6.70	-0.15%	11,545,931
Apr 23, 2026	6.71	6.76	6.62	6.71	6.71	-	11,444,130
Apr 22, 2026	6.68	6.76	6.55	6.71	6.71	-0.59%	12,877,842
Apr 21, 2026	6.74	6.82	6.63	6.75	6.75	-0.30%	13,803,560
Apr 20, 2026	6.65	6.79	6.63	6.77	6.77	1.04%	12,330,699
Apr 17, 2026	6.70	6.78	6.58	6.70	6.70	-	11,747,163
Apr 16, 2026	6.61	6.74	6.59	6.70	6.70	1.21%	15,939,800
Apr 15, 2026	6.60	6.67	6.53	6.62	6.62	0.91%	17,033,700
Apr 14, 2026	6.60	6.61	6.39	6.56	6.56	1.08%	12,342,433
Apr 13, 2026	6.66	6.69	6.37	6.49	6.49	-3.85%	13,750,700
Apr 10, 2026	6.68	6.75	6.59	6.75	6.75	1.96%	9,301,843
Apr 9, 2026	6.59	6.71	6.54	6.62	6.62	0.15%	9,305,600
Apr 8, 2026	6.60	6.66	6.50	6.61	6.61	1.69%	10,575,030
Apr 7, 2026	6.26	6.56	6.23	6.50	6.50	3.17%	10,356,290
Apr 3, 2026	6.50	6.50	6.22	6.30	6.30	-2.63%	11,144,700
Apr 2, 2026	6.57	6.62	6.40	6.47	6.47	-1.52%	6,133,766
Apr 1, 2026	6.66	6.67	6.50	6.57	6.57	1.23%	6,580,000
Mar 31, 2026	6.55	6.71	6.44	6.49	6.49	-1.52%	8,321,513
Mar 30, 2026	6.48	6.59	6.42	6.59	6.59	0.15%	7,358,056
Mar 27, 2026	6.30	6.62	6.27	6.58	6.58	3.62%	10,039,280
Mar 26, 2026	6.43	6.54	6.31	6.35	6.35	-1.24%	11,020,260
Mar 25, 2026	6.32	6.48	6.29	6.43	6.43	1.74%	9,654,743
Mar 24, 2026	6.28	6.35	6.04	6.32	6.32	4.29%	15,104,685
Mar 23, 2026	6.42	6.46	6.00	6.06	6.06	-6.63%	19,777,740
Mar 20, 2026	6.92	6.98	6.47	6.49	6.49	-5.67%	15,667,200
Mar 19, 2026	7.01	7.08	6.83	6.88	6.88	-2.55%	8,390,805
Mar 18, 2026	6.97	7.08	6.86	7.06	7.06	2.17%	9,337,913
Mar 17, 2026	7.10	7.14	6.89	6.91	6.91	-2.54%	7,416,200
Mar 16, 2026	7.15	7.20	7.02	7.09	7.09	-0.42%	7,866,600