SHE:300884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	10.63	10.70	10.29	10.58	10.58	0.57%	4,824,667
Jun 15, 2026	10.40	10.64	10.39	10.52	10.52	1.74%	4,911,610
Jun 12, 2026	10.36	10.54	10.21	10.34	10.34	0.58%	4,290,350
Jun 11, 2026	10.41	10.49	10.08	10.28	10.28	-2.37%	4,712,860
Jun 10, 2026	10.80	10.80	10.28	10.53	10.53	-2.77%	5,372,210
Jun 9, 2026	10.74	11.09	10.53	10.83	10.83	1.69%	5,658,360
Jun 8, 2026	10.60	10.99	10.33	10.65	10.65	-2.11%	5,275,540
Jun 5, 2026	10.69	11.08	10.52	10.88	10.88	0.93%	4,684,190
Jun 4, 2026	10.90	11.00	10.64	10.78	10.78	-1.19%	4,203,410
Jun 3, 2026	11.05	11.20	10.84	10.91	10.91	-1.36%	3,989,649
Jun 2, 2026	11.41	11.43	10.90	11.06	11.06	-2.81%	4,622,735
Jun 1, 2026	11.10	11.63	11.04	11.38	11.38	2.61%	5,186,030
May 29, 2026	11.63	11.78	11.00	11.09	11.09	-4.23%	5,226,428
May 28, 2026	11.51	11.72	11.20	11.58	11.58	1.22%	4,776,758
May 27, 2026	11.97	12.03	11.45	11.54	11.44	-3.59%	5,437,140
May 26, 2026	12.15	12.28	11.72	11.97	11.87	-2.68%	5,937,030
May 25, 2026	12.50	12.78	12.24	12.30	12.19	-1.60%	4,751,660
May 22, 2026	12.31	12.67	12.15	12.50	12.39	2.04%	5,043,275
May 21, 2026	12.79	13.16	12.25	12.25	12.14	-4.22%	6,796,680
May 20, 2026	13.10	13.30	12.70	12.79	12.68	-3.33%	6,082,120
May 19, 2026	12.84	13.47	12.84	13.23	13.12	3.28%	8,685,827
May 18, 2026	12.60	12.89	12.55	12.81	12.70	0.55%	4,453,159
May 15, 2026	12.95	13.07	12.61	12.74	12.63	-1.70%	4,828,450
May 14, 2026	13.24	13.32	12.96	12.96	12.85	-1.59%	4,913,710
May 13, 2026	13.30	13.35	13.06	13.17	13.06	-0.53%	3,978,270
May 12, 2026	13.53	13.54	13.20	13.24	13.13	-1.63%	5,364,750
May 11, 2026	13.61	13.64	13.36	13.46	13.34	-0.37%	6,282,993
May 8, 2026	13.40	13.55	13.30	13.51	13.39	0.90%	5,225,081
May 7, 2026	13.17	13.40	13.15	13.39	13.27	1.90%	5,136,241
May 6, 2026	13.01	13.30	13.01	13.14	13.03	1.31%	6,300,605
Apr 30, 2026	12.93	13.06	12.89	12.97	12.86	0.23%	3,608,200
Apr 29, 2026	12.64	13.08	12.57	12.94	12.83	2.37%	5,973,998
Apr 28, 2026	13.25	13.26	12.49	12.64	12.53	-5.11%	8,479,057
Apr 27, 2026	12.95	13.32	12.87	13.32	13.20	2.54%	5,080,547
Apr 24, 2026	12.95	13.05	12.71	12.99	12.88	0.23%	4,216,756
Apr 23, 2026	13.25	13.39	12.91	12.96	12.85	-2.78%	4,791,270
Apr 22, 2026	13.31	13.39	13.17	13.33	13.21	0.08%	3,416,800
Apr 21, 2026	13.48	13.54	13.17	13.32	13.20	-1.62%	4,415,110
Apr 20, 2026	13.50	13.66	13.42	13.54	13.42	0.30%	5,437,683
Apr 17, 2026	13.69	13.70	13.41	13.50	13.38	-1.32%	3,971,630
Apr 16, 2026	13.46	13.70	13.38	13.68	13.56	1.79%	4,281,513
Apr 15, 2026	13.74	13.78	13.37	13.44	13.32	-1.90%	4,199,840
Apr 14, 2026	13.59	13.71	13.46	13.70	13.58	1.56%	4,281,840
Apr 13, 2026	13.47	13.53	13.38	13.49	13.37	0.07%	2,705,230
Apr 10, 2026	13.39	13.60	13.39	13.48	13.36	1.20%	3,210,455
Apr 9, 2026	13.57	13.61	13.23	13.32	13.20	-2.27%	4,290,330
Apr 8, 2026	13.35	13.63	13.35	13.63	13.51	3.73%	5,070,690
Apr 7, 2026	12.81	13.24	12.77	13.14	13.03	3.06%	4,390,100
Apr 3, 2026	13.18	13.25	12.71	12.75	12.64	-2.97%	3,579,180
Apr 2, 2026	13.41	13.49	13.06	13.14	13.03	-1.94%	3,950,639