SHE:300884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.15	12.28	11.72	11.97	11.97	-2.68%	5,937,030
May 25, 2026	12.50	12.78	12.24	12.30	12.30	-1.60%	4,751,660
May 22, 2026	12.31	12.67	12.15	12.50	12.50	2.04%	5,043,275
May 21, 2026	12.79	13.16	12.25	12.25	12.25	-4.22%	6,796,680
May 20, 2026	13.10	13.30	12.70	12.79	12.79	-3.33%	6,082,120
May 19, 2026	12.84	13.47	12.84	13.23	13.23	3.28%	8,685,827
May 18, 2026	12.60	12.89	12.55	12.81	12.81	0.55%	4,453,159
May 15, 2026	12.95	13.07	12.61	12.74	12.74	-1.70%	4,828,450
May 14, 2026	13.24	13.32	12.96	12.96	12.96	-1.59%	4,913,710
May 13, 2026	13.30	13.35	13.06	13.17	13.17	-0.53%	3,978,270
May 12, 2026	13.53	13.54	13.20	13.24	13.24	-1.63%	5,364,750
May 11, 2026	13.61	13.64	13.36	13.46	13.46	-0.37%	6,282,993
May 8, 2026	13.40	13.55	13.30	13.51	13.51	0.90%	5,225,081
May 7, 2026	13.17	13.40	13.15	13.39	13.39	1.90%	5,136,241
May 6, 2026	13.01	13.30	13.01	13.14	13.14	1.31%	6,300,605
Apr 30, 2026	12.93	13.06	12.89	12.97	12.97	0.23%	3,608,200
Apr 29, 2026	12.64	13.08	12.57	12.94	12.94	2.37%	5,973,998
Apr 28, 2026	13.25	13.26	12.49	12.64	12.64	-5.11%	8,479,057
Apr 27, 2026	12.95	13.32	12.87	13.32	13.32	2.54%	5,080,547
Apr 24, 2026	12.95	13.05	12.71	12.99	12.99	0.23%	4,216,756
Apr 23, 2026	13.25	13.39	12.91	12.96	12.96	-2.78%	4,791,270
Apr 22, 2026	13.31	13.39	13.17	13.33	13.33	0.08%	3,416,800
Apr 21, 2026	13.48	13.54	13.17	13.32	13.32	-1.62%	4,415,110
Apr 20, 2026	13.50	13.66	13.42	13.54	13.54	0.30%	5,437,683
Apr 17, 2026	13.69	13.70	13.41	13.50	13.50	-1.32%	3,971,630
Apr 16, 2026	13.46	13.70	13.38	13.68	13.68	1.79%	4,281,513
Apr 15, 2026	13.74	13.78	13.37	13.44	13.44	-1.90%	4,199,840
Apr 14, 2026	13.59	13.71	13.46	13.70	13.70	1.56%	4,283,840
Apr 13, 2026	13.47	13.53	13.38	13.49	13.49	0.07%	2,705,230
Apr 10, 2026	13.39	13.60	13.39	13.48	13.48	1.20%	3,210,455
Apr 9, 2026	13.57	13.61	13.23	13.32	13.32	-2.27%	4,290,330
Apr 8, 2026	13.35	13.63	13.35	13.63	13.63	3.73%	5,070,690
Apr 7, 2026	12.81	13.24	12.77	13.14	13.14	3.06%	4,390,100
Apr 3, 2026	13.18	13.25	12.71	12.75	12.75	-2.97%	3,579,180
Apr 2, 2026	13.41	13.49	13.06	13.14	13.14	-1.94%	3,950,639
Apr 1, 2026	13.47	13.47	13.26	13.40	13.40	1.75%	3,539,700
Mar 31, 2026	13.39	13.58	13.13	13.17	13.17	-1.13%	3,572,200
Mar 30, 2026	13.08	13.35	13.01	13.32	13.32	-	3,301,376
Mar 27, 2026	13.02	13.34	12.97	13.32	13.32	0.91%	3,558,250
Mar 26, 2026	13.53	13.65	13.00	13.20	13.20	-2.87%	4,905,291
Mar 25, 2026	13.49	13.70	13.47	13.59	13.59	0.59%	6,144,422
Mar 24, 2026	13.30	13.53	12.97	13.51	13.51	4.49%	7,365,939
Mar 23, 2026	13.77	13.84	12.76	12.93	12.93	-7.97%	8,041,550
Mar 20, 2026	14.78	14.78	13.92	14.05	14.05	-3.90%	6,152,522
Mar 19, 2026	14.58	14.78	14.38	14.62	14.62	-1.15%	5,545,912
Mar 18, 2026	14.49	14.82	14.38	14.79	14.79	2.49%	4,357,060
Mar 17, 2026	14.90	15.00	14.40	14.43	14.43	-3.15%	5,771,200
Mar 16, 2026	14.66	14.98	14.60	14.90	14.90	0.74%	5,725,520
Mar 13, 2026	14.81	15.08	14.55	14.79	14.79	-0.40%	7,662,648
Mar 12, 2026	15.08	15.10	14.80	14.85	14.85	-1.98%	5,864,385