SHE:300925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.71	17.84	17.46	17.67	17.67	0.34%	7,809,390
May 21, 2026	18.28	18.83	17.57	17.61	17.61	-3.19%	12,003,520
May 20, 2026	18.56	18.71	18.15	18.19	18.19	-2.88%	8,559,184
May 19, 2026	18.40	18.75	18.35	18.73	18.73	1.46%	7,956,519
May 18, 2026	18.14	18.64	17.98	18.46	18.46	1.76%	8,156,014
May 15, 2026	18.18	18.53	17.95	18.14	18.14	-0.22%	9,302,413
May 14, 2026	19.08	19.25	18.18	18.18	18.18	-3.71%	10,957,480
May 13, 2026	18.63	19.03	18.43	18.88	18.88	0.96%	9,793,374
May 12, 2026	19.22	19.22	18.55	18.70	18.70	-2.81%	13,488,240
May 11, 2026	19.56	19.57	19.10	19.24	19.24	-0.72%	12,755,160
May 8, 2026	19.36	19.74	19.30	19.38	19.38	0.10%	13,800,400
May 7, 2026	19.07	19.38	18.91	19.36	19.36	1.52%	12,763,450
May 6, 2026	18.78	19.35	18.73	19.07	19.07	2.69%	13,007,760
Apr 30, 2026	18.74	18.93	18.54	18.57	18.57	-0.64%	9,665,299
Apr 29, 2026	18.70	19.03	18.63	18.69	18.69	-0.43%	9,327,261
Apr 28, 2026	19.07	19.34	18.63	18.77	18.77	-2.65%	13,249,390
Apr 27, 2026	19.51	19.69	19.23	19.28	19.28	-2.87%	19,742,680
Apr 24, 2026	18.82	21.33	18.32	19.85	19.85	3.66%	32,968,360
Apr 23, 2026	19.60	19.75	18.98	19.15	19.15	-3.09%	17,339,130
Apr 22, 2026	18.64	20.34	18.63	19.76	19.76	5.56%	28,054,560
Apr 21, 2026	19.16	19.21	18.63	18.72	18.72	-3.31%	14,888,850
Apr 20, 2026	19.43	20.05	19.11	19.36	19.36	4.76%	26,437,850
Apr 17, 2026	18.42	18.65	18.23	18.48	18.48	-0.05%	6,816,103
Apr 16, 2026	18.15	18.57	18.15	18.49	18.49	2.32%	8,251,810
Apr 15, 2026	18.35	18.47	18.04	18.07	18.07	-1.09%	5,831,606
Apr 14, 2026	18.29	18.40	18.07	18.27	18.27	1.33%	6,428,600
Apr 13, 2026	18.02	18.23	17.95	18.03	18.03	-1.48%	6,501,988
Apr 10, 2026	17.97	18.45	17.95	18.30	18.30	2.75%	9,609,457
Apr 9, 2026	18.02	18.13	17.74	17.81	17.81	-2.46%	6,392,500
Apr 8, 2026	17.55	18.30	17.53	18.26	18.26	6.41%	9,555,109
Apr 7, 2026	17.03	17.34	17.00	17.16	17.16	1.06%	4,002,050
Apr 3, 2026	17.33	17.57	16.98	16.98	16.98	-1.34%	4,700,876
Apr 2, 2026	17.78	17.78	17.10	17.21	17.21	-3.15%	5,416,707
Apr 1, 2026	17.90	17.97	17.65	17.77	17.77	1.66%	4,962,800
Mar 31, 2026	17.71	17.95	17.45	17.48	17.48	-1.35%	4,404,954
Mar 30, 2026	17.55	17.77	17.33	17.72	17.72	-	4,602,360
Mar 27, 2026	17.23	17.84	17.16	17.72	17.72	1.43%	4,781,369
Mar 26, 2026	17.93	18.10	17.41	17.47	17.47	-2.78%	5,962,723
Mar 25, 2026	17.76	18.21	17.76	17.97	17.97	1.18%	7,146,600
Mar 24, 2026	17.48	17.80	17.14	17.76	17.76	3.38%	7,388,346
Mar 23, 2026	18.18	18.26	17.01	17.18	17.18	-7.29%	12,059,610
Mar 20, 2026	19.60	19.79	18.52	18.53	18.53	-5.51%	10,984,760
Mar 19, 2026	19.81	19.93	19.53	19.61	19.61	-2.10%	7,188,344
Mar 18, 2026	20.03	20.06	19.67	20.03	20.03	1.11%	6,525,874
Mar 17, 2026	19.87	20.08	19.71	19.81	19.81	-0.10%	7,961,680
Mar 16, 2026	19.58	19.87	19.50	19.83	19.83	1.02%	5,879,500
Mar 13, 2026	19.94	19.98	19.56	19.63	19.63	-2.14%	6,964,121
Mar 12, 2026	20.16	20.38	19.98	20.06	20.06	-0.69%	5,939,163
Mar 11, 2026	20.39	20.52	20.18	20.20	20.20	-1.37%	7,476,966
Mar 10, 2026	20.55	20.92	20.24	20.48	20.48	0.44%	9,584,653