SHE:300925 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.66	18.83	18.30	18.68	18.68	-0.80%	18,114,340
Jun 10, 2026	19.33	19.56	18.66	18.83	18.83	-3.78%	20,729,760
Jun 9, 2026	18.73	19.88	18.46	19.57	19.57	5.10%	37,343,281
Jun 8, 2026	17.58	19.38	17.38	18.62	18.62	3.22%	35,715,910
Jun 5, 2026	17.08	19.33	16.91	18.04	18.04	5.62%	34,071,900
Jun 4, 2026	17.29	17.59	16.91	17.08	17.08	-2.34%	12,258,120
Jun 3, 2026	17.77	18.08	17.21	17.49	17.49	-4.43%	24,677,090
Jun 2, 2026	16.66	18.90	16.26	18.30	18.30	9.91%	30,574,030
Jun 1, 2026	15.84	17.15	15.83	16.65	16.65	5.65%	14,513,030
May 29, 2026	16.61	16.74	15.69	15.76	15.76	-4.89%	9,564,960
May 28, 2026	16.73	16.84	16.11	16.57	16.57	-1.25%	9,040,720
May 27, 2026	17.33	17.59	16.69	16.78	16.78	-4.33%	9,824,249
May 26, 2026	17.63	17.94	17.18	17.54	17.54	-1.24%	8,067,718
May 25, 2026	17.69	17.93	17.35	17.81	17.76	0.79%	9,124,543
May 22, 2026	17.71	17.84	17.46	17.67	17.62	0.34%	7,809,390
May 21, 2026	18.28	18.83	17.57	17.61	17.56	-3.19%	12,003,520
May 20, 2026	18.56	18.71	18.15	18.19	18.14	-2.88%	8,559,184
May 19, 2026	18.40	18.75	18.35	18.73	18.68	1.46%	7,956,519
May 18, 2026	18.14	18.64	17.98	18.46	18.41	1.76%	8,156,014
May 15, 2026	18.18	18.53	17.95	18.14	18.09	-0.22%	9,302,413
May 14, 2026	19.08	19.25	18.18	18.18	18.13	-3.71%	10,957,480
May 13, 2026	18.63	19.03	18.43	18.88	18.83	0.96%	9,793,374
May 12, 2026	19.22	19.22	18.55	18.70	18.65	-2.81%	13,488,240
May 11, 2026	19.56	19.57	19.10	19.24	19.19	-0.72%	12,755,160
May 8, 2026	19.36	19.74	19.30	19.38	19.33	0.10%	13,800,400
May 7, 2026	19.07	19.38	18.91	19.36	19.31	1.52%	12,763,450
May 6, 2026	18.78	19.35	18.73	19.07	19.02	2.69%	13,007,760
Apr 30, 2026	18.74	18.93	18.54	18.57	18.52	-0.64%	9,665,299
Apr 29, 2026	18.70	19.03	18.63	18.69	18.64	-0.43%	9,327,261
Apr 28, 2026	19.07	19.34	18.63	18.77	18.72	-2.65%	13,249,390
Apr 27, 2026	19.51	19.69	19.23	19.28	19.23	-2.87%	19,742,680
Apr 24, 2026	18.82	21.33	18.32	19.85	19.79	3.66%	32,968,360
Apr 23, 2026	19.60	19.75	18.98	19.15	19.10	-3.09%	17,339,130
Apr 22, 2026	18.64	20.34	18.63	19.76	19.70	5.56%	28,054,560
Apr 21, 2026	19.16	19.21	18.63	18.72	18.67	-3.31%	14,888,850
Apr 20, 2026	19.43	20.05	19.11	19.36	19.31	4.76%	26,437,850
Apr 17, 2026	18.42	18.65	18.23	18.48	18.43	-0.05%	6,816,103
Apr 16, 2026	18.15	18.57	18.15	18.49	18.44	2.32%	8,251,810
Apr 15, 2026	18.35	18.47	18.04	18.07	18.02	-1.09%	5,831,606
Apr 14, 2026	18.29	18.40	18.07	18.27	18.22	1.33%	6,428,600
Apr 13, 2026	18.02	18.23	17.95	18.03	17.98	-1.48%	6,501,988
Apr 10, 2026	17.97	18.45	17.95	18.30	18.25	2.75%	9,609,457
Apr 9, 2026	18.02	18.13	17.74	17.81	17.76	-2.46%	6,392,500
Apr 8, 2026	17.55	18.30	17.53	18.26	18.21	6.41%	9,555,109
Apr 7, 2026	17.03	17.34	17.00	17.16	17.11	1.06%	4,002,050
Apr 3, 2026	17.33	17.57	16.98	16.98	16.93	-1.34%	4,700,876
Apr 2, 2026	17.78	17.78	17.10	17.21	17.16	-3.15%	5,416,707
Apr 1, 2026	17.90	17.97	17.65	17.77	17.72	1.66%	4,962,800
Mar 31, 2026	17.71	17.95	17.45	17.48	17.43	-1.35%	4,404,954
Mar 30, 2026	17.55	17.77	17.33	17.72	17.67	-	4,602,360