SHE:300956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.93	14.24	13.64	13.98	13.98	-0.50%	3,714,420
May 27, 2026	14.51	14.59	13.87	14.05	14.05	-3.10%	4,896,444
May 26, 2026	14.83	14.93	14.30	14.50	14.50	-2.88%	4,057,084
May 25, 2026	14.96	15.20	14.59	14.93	14.93	-0.13%	4,017,228
May 22, 2026	14.70	15.14	14.35	14.95	14.95	3.03%	3,590,760
May 21, 2026	15.41	15.65	14.40	14.51	14.51	-5.35%	4,801,344
May 20, 2026	15.56	15.57	15.07	15.33	15.33	-1.16%	3,504,095
May 19, 2026	15.52	15.60	15.25	15.51	15.51	-0.13%	3,399,522
May 18, 2026	15.48	15.59	15.29	15.53	15.53	0.32%	3,373,152
May 15, 2026	15.66	15.82	15.28	15.48	15.48	-0.96%	3,426,819
May 14, 2026	15.79	15.99	15.52	15.63	15.63	-0.51%	3,122,525
May 13, 2026	15.79	15.86	15.46	15.71	15.71	0.45%	3,708,658
May 12, 2026	16.20	16.29	15.58	15.64	15.64	-3.16%	5,468,203
May 11, 2026	16.26	16.26	16.03	16.15	16.15	-0.68%	3,895,020
May 8, 2026	15.83	16.44	15.63	16.26	16.26	2.72%	6,509,485
May 7, 2026	15.60	15.90	15.58	15.83	15.83	1.15%	3,615,983
May 6, 2026	15.86	15.96	15.45	15.65	15.65	-0.70%	4,798,648
Apr 30, 2026	15.56	15.89	15.56	15.76	15.76	0.90%	3,552,531
Apr 29, 2026	15.51	15.75	15.29	15.62	15.62	1.10%	3,672,160
Apr 28, 2026	15.74	15.76	15.28	15.45	15.45	-1.84%	5,418,428
Apr 27, 2026	14.55	15.79	14.50	15.74	15.74	7.22%	9,322,067
Apr 24, 2026	14.39	14.79	14.23	14.68	14.68	1.52%	6,441,969
Apr 23, 2026	15.38	15.45	14.25	14.46	14.46	-7.54%	11,944,930
Apr 22, 2026	15.31	15.68	15.26	15.64	15.64	2.16%	4,075,194
Apr 21, 2026	15.40	15.46	15.21	15.31	15.31	-0.78%	3,232,900
Apr 20, 2026	15.38	15.45	15.25	15.43	15.43	0.33%	2,954,844
Apr 17, 2026	15.15	15.45	15.05	15.38	15.38	1.32%	3,711,464
Apr 16, 2026	14.93	15.24	14.81	15.18	15.18	1.81%	3,308,356
Apr 15, 2026	15.08	15.10	14.86	14.91	14.91	-0.67%	2,909,360
Apr 14, 2026	15.00	15.06	14.76	15.01	15.01	1.42%	2,969,938
Apr 13, 2026	14.70	14.87	14.65	14.80	14.80	0.20%	3,085,716
Apr 10, 2026	14.80	14.99	14.73	14.77	14.77	0.89%	2,759,965
Apr 9, 2026	14.93	14.93	14.62	14.64	14.64	-2.01%	3,025,920
Apr 8, 2026	14.74	14.95	14.58	14.94	14.94	4.18%	3,528,434
Apr 7, 2026	14.04	14.48	13.93	14.34	14.34	2.94%	3,690,800
Apr 3, 2026	14.42	14.42	13.89	13.93	13.93	-2.31%	2,927,165
Apr 2, 2026	14.72	14.93	14.21	14.36	14.26	-3.17%	3,353,667
Apr 1, 2026	14.85	14.97	14.65	14.83	14.73	2.28%	3,922,159
Mar 31, 2026	14.85	15.00	14.44	14.50	14.40	-2.36%	2,704,143
Mar 30, 2026	14.70	14.87	14.50	14.85	14.75	-0.27%	3,018,113
Mar 27, 2026	14.66	14.98	14.51	14.89	14.79	0.68%	2,515,879
Mar 26, 2026	15.00	15.21	14.66	14.79	14.69	-1.79%	3,314,606
Mar 25, 2026	14.98	15.18	14.87	15.06	14.96	1.01%	3,082,156
Mar 24, 2026	14.68	14.95	14.25	14.91	14.81	4.78%	4,657,864
Mar 23, 2026	15.05	15.05	14.10	14.23	14.13	-6.57%	5,293,270
Mar 20, 2026	15.88	15.98	15.21	15.23	15.12	-3.49%	4,577,460
Mar 19, 2026	16.16	16.19	15.68	15.78	15.67	-3.01%	3,591,424
Mar 18, 2026	15.85	16.29	15.75	16.27	16.16	2.84%	4,094,832
Mar 17, 2026	16.30	16.38	15.80	15.82	15.71	-2.71%	3,194,080
Mar 16, 2026	16.10	16.27	16.02	16.26	16.15	0.74%	2,637,285