SHE:300922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.21	24.21	20.90	20.93	-	-5.04%	4,225,500
Jun 17, 2026	22.68	23.07	21.70	22.04	22.04	-4.09%	7,453,633
Jun 16, 2026	22.86	23.50	21.73	22.98	22.98	0.61%	9,991,298
Jun 15, 2026	23.41	24.24	22.72	23.04	22.84	-3.11%	8,717,396
Jun 12, 2026	24.21	24.54	23.59	23.78	23.57	0.08%	5,546,286
Jun 11, 2026	23.82	24.76	23.50	23.76	23.55	-1.25%	5,343,800
Jun 10, 2026	24.54	25.46	23.63	24.06	23.85	-3.72%	7,201,919
Jun 9, 2026	25.01	25.65	24.44	24.99	24.77	-1.42%	7,805,450
Jun 8, 2026	23.65	25.59	23.61	25.35	25.13	3.77%	10,757,153
Jun 5, 2026	24.74	26.00	24.23	24.43	24.22	0.08%	9,589,302
Jun 4, 2026	23.99	24.65	23.52	24.41	24.20	1.84%	6,827,418
Jun 3, 2026	23.56	24.58	23.56	23.97	23.76	0.88%	7,026,054
Jun 2, 2026	24.00	24.48	23.47	23.76	23.55	-2.10%	8,739,262
Jun 1, 2026	23.46	24.70	23.46	24.27	24.06	7.15%	14,153,180
May 29, 2026	22.60	23.34	22.40	22.65	22.45	0.27%	7,591,125
May 28, 2026	22.30	23.26	22.11	22.59	22.39	1.39%	8,969,750
May 27, 2026	22.31	22.62	21.83	22.28	22.09	-1.24%	6,211,620
May 26, 2026	22.20	22.84	21.90	22.56	22.36	0.76%	7,775,063
May 25, 2026	21.29	22.84	21.16	22.39	22.20	5.12%	10,923,070
May 22, 2026	20.90	21.49	20.90	21.30	21.12	0.76%	7,818,514
May 21, 2026	19.45	22.30	19.45	21.14	20.96	8.02%	17,676,610
May 20, 2026	19.02	19.68	18.82	19.57	19.40	2.09%	5,355,580
May 19, 2026	18.73	19.17	18.58	19.17	19.00	3.40%	4,488,540
May 18, 2026	18.37	18.74	18.19	18.54	18.38	1.31%	3,092,964
May 15, 2026	18.91	19.05	18.25	18.30	18.14	-3.48%	5,346,240
May 14, 2026	18.96	19.39	18.66	18.96	18.80	0.11%	5,374,600
May 13, 2026	18.99	19.09	18.75	18.94	18.78	-1.04%	4,100,688
May 12, 2026	19.07	19.78	18.71	19.14	18.97	0.10%	7,006,766
May 11, 2026	19.07	19.20	18.87	19.12	18.95	0.37%	3,903,186
May 8, 2026	18.87	19.05	18.67	19.05	18.88	0.95%	4,339,980
May 7, 2026	18.84	18.97	18.71	18.87	18.71	0.43%	2,704,380
May 6, 2026	18.70	19.00	18.66	18.79	18.63	0.64%	3,654,674
Apr 30, 2026	18.40	18.72	18.32	18.67	18.51	1.30%	2,709,116
Apr 29, 2026	18.35	18.55	18.20	18.43	18.27	-0.38%	2,443,882
Apr 28, 2026	18.60	18.81	18.13	18.50	18.34	-1.18%	4,004,339
Apr 27, 2026	18.88	18.88	17.68	18.72	18.56	4.70%	6,486,657
Apr 24, 2026	19.00	19.00	17.41	17.88	17.72	-8.59%	8,621,067
Apr 23, 2026	19.90	20.02	19.42	19.56	19.39	-1.56%	2,833,878
Apr 22, 2026	19.56	19.88	19.44	19.87	19.70	0.86%	2,964,380
Apr 21, 2026	20.12	20.16	19.51	19.70	19.53	-2.09%	3,670,577
Apr 20, 2026	19.95	20.13	19.85	20.12	19.95	0.80%	3,459,918
Apr 17, 2026	19.92	20.02	19.68	19.96	19.79	0.30%	2,766,840
Apr 16, 2026	19.77	19.99	19.54	19.90	19.73	-0.15%	3,061,820
Apr 15, 2026	20.15	20.23	19.83	19.93	19.76	-1.04%	3,158,800
Apr 14, 2026	20.19	20.19	19.91	20.14	19.97	-0.05%	3,153,280
Apr 13, 2026	20.17	20.24	19.98	20.15	19.98	0.85%	2,959,620
Apr 10, 2026	20.01	20.52	19.97	19.98	19.81	0.65%	3,919,315
Apr 9, 2026	19.81	20.10	19.67	19.85	19.68	-0.40%	3,301,734
Apr 8, 2026	19.69	19.93	19.40	19.93	19.76	2.52%	4,334,320
Apr 7, 2026	19.19	19.62	19.17	19.44	19.27	1.83%	3,028,768