SHE:300897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.54	27.54	17.83	18.24	-	-0.33%	2,310,845
May 27, 2026	19.00	19.00	18.01	18.30	18.30	-1.99%	2,306,266
May 26, 2026	19.86	19.86	18.49	18.71	18.67	-4.10%	3,062,219
May 25, 2026	20.05	20.39	19.39	19.51	19.47	-1.76%	2,629,746
May 22, 2026	19.67	20.07	19.30	19.86	19.82	2.06%	2,874,295
May 21, 2026	20.20	20.47	19.42	19.46	19.42	-3.68%	3,125,398
May 20, 2026	20.01	20.23	19.71	20.20	20.16	-0.21%	2,255,352
May 19, 2026	20.16	20.82	19.96	20.24	20.20	0.32%	2,870,928
May 18, 2026	19.76	20.31	19.54	20.18	20.14	1.62%	3,303,065
May 15, 2026	19.71	20.14	19.35	19.86	19.82	0.58%	3,880,625
May 14, 2026	20.22	21.06	19.65	19.74	19.71	0.77%	6,082,711
May 13, 2026	18.74	19.86	18.57	19.59	19.56	4.50%	4,433,585
May 12, 2026	19.29	19.47	18.57	18.75	18.71	-2.78%	2,473,855
May 11, 2026	19.10	19.42	18.86	19.29	19.25	1.93%	3,248,877
May 8, 2026	19.14	19.14	18.66	18.92	18.89	0.11%	1,618,898
May 7, 2026	18.96	19.14	18.79	18.90	18.86	0.27%	1,481,026
May 6, 2026	19.12	19.21	18.57	18.85	18.81	-0.57%	2,337,691
Apr 30, 2026	18.48	19.12	18.43	18.96	18.92	2.19%	2,050,253
Apr 29, 2026	18.15	18.76	18.15	18.55	18.51	0.89%	2,449,859
Apr 28, 2026	18.74	18.74	18.00	18.39	18.35	-2.39%	3,009,993
Apr 27, 2026	19.03	19.30	18.65	18.84	18.80	-0.83%	2,635,865
Apr 24, 2026	18.91	19.26	18.71	18.99	18.96	0.30%	2,667,613
Apr 23, 2026	18.99	19.04	18.40	18.94	18.90	0.42%	2,505,406
Apr 22, 2026	18.99	18.99	18.54	18.86	18.82	-0.23%	1,743,120
Apr 21, 2026	18.76	18.94	18.59	18.90	18.86	0.76%	1,796,986
Apr 20, 2026	18.64	18.86	18.51	18.76	18.72	1.35%	1,946,329
Apr 17, 2026	17.69	18.66	17.69	18.51	18.47	4.69%	3,726,511
Apr 16, 2026	17.64	17.96	17.57	17.68	17.64	0.24%	1,763,679
Apr 15, 2026	17.71	17.86	17.29	17.64	17.60	-1.00%	2,294,681
Apr 14, 2026	17.84	17.86	17.53	17.81	17.78	0.61%	1,186,033
Apr 13, 2026	17.96	17.99	17.59	17.71	17.67	-0.96%	1,427,999
Apr 10, 2026	17.82	18.10	17.78	17.88	17.84	1.30%	1,425,133
Apr 9, 2026	17.89	17.89	17.57	17.65	17.62	-1.08%	1,071,670
Apr 8, 2026	17.88	17.99	17.61	17.84	17.81	2.25%	2,052,200
Apr 7, 2026	17.19	17.59	17.16	17.45	17.42	1.50%	980,361
Apr 3, 2026	17.43	17.54	17.06	17.19	17.16	-1.35%	999,413
Apr 2, 2026	17.34	18.00	17.16	17.43	17.40	0.49%	1,789,199
Apr 1, 2026	17.36	17.38	17.11	17.34	17.31	1.72%	817,329
Mar 31, 2026	17.46	17.63	17.01	17.05	17.02	-2.01%	1,478,595
Mar 30, 2026	17.43	17.53	17.09	17.40	17.37	-1.34%	1,460,875
Mar 27, 2026	17.93	17.93	17.49	17.64	17.60	-2.80%	2,010,959
Mar 26, 2026	17.44	18.71	17.08	18.14	18.11	4.23%	4,083,410
Mar 25, 2026	17.41	18.13	17.36	17.41	17.37	0.29%	1,502,348
Mar 24, 2026	17.59	17.70	16.94	17.36	17.32	1.97%	1,344,979
Mar 23, 2026	18.35	18.35	16.99	17.02	16.99	-8.28%	2,792,579
Mar 20, 2026	18.59	19.08	18.43	18.56	18.52	-0.15%	2,345,359
Mar 19, 2026	18.96	19.01	18.54	18.59	18.55	-2.66%	1,522,119
Mar 18, 2026	19.08	19.14	18.73	19.09	19.06	0.94%	936,868
Mar 17, 2026	19.43	19.56	18.83	18.91	18.88	-1.38%	1,774,875
Mar 16, 2026	18.54	19.63	18.30	19.18	19.14	3.55%	3,964,194