SHE:300958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.70	13.74	13.23	13.42	13.42	-2.26%	3,042,607
May 25, 2026	14.04	14.27	13.66	13.73	13.73	-2.49%	3,014,500
May 22, 2026	13.66	14.20	13.49	14.08	14.08	3.91%	3,889,393
May 21, 2026	14.21	14.26	13.48	13.55	13.55	-4.38%	3,849,343
May 20, 2026	14.35	14.38	14.00	14.17	14.17	-1.39%	2,701,952
May 19, 2026	14.43	14.52	14.14	14.37	14.37	-0.28%	3,094,800
May 18, 2026	14.11	14.43	14.00	14.41	14.41	2.93%	4,239,000
May 15, 2026	14.32	14.39	13.90	14.00	14.00	-2.30%	3,919,299
May 14, 2026	14.52	14.54	14.30	14.33	14.33	-1.17%	3,276,394
May 13, 2026	14.42	14.62	14.21	14.50	14.50	0.83%	2,943,107
May 12, 2026	14.70	14.72	14.30	14.38	14.38	-2.18%	3,167,521
May 11, 2026	14.56	14.76	14.47	14.70	14.70	0.96%	2,893,700
May 8, 2026	14.37	14.62	14.37	14.56	14.56	1.61%	2,879,894
May 7, 2026	14.60	14.60	14.21	14.33	14.33	-0.90%	3,965,600
May 6, 2026	14.42	14.63	14.21	14.46	14.46	0.91%	5,545,113
Apr 30, 2026	14.12	14.48	14.08	14.33	14.33	1.85%	4,077,284
Apr 29, 2026	13.84	14.21	13.83	14.07	14.07	1.59%	3,583,900
Apr 28, 2026	13.60	13.96	13.60	13.85	13.85	1.32%	4,305,100
Apr 27, 2026	13.37	13.72	12.90	13.67	13.67	-0.44%	6,998,357
Apr 24, 2026	13.24	13.80	13.24	13.73	13.73	3.00%	4,485,385
Apr 23, 2026	13.40	13.49	13.26	13.33	13.33	-0.37%	2,326,550
Apr 22, 2026	13.31	13.53	13.23	13.38	13.38	0.15%	2,136,298
Apr 21, 2026	13.32	13.45	13.27	13.36	13.36	-0.22%	2,427,800
Apr 20, 2026	13.25	13.42	13.12	13.39	13.39	1.29%	2,646,700
Apr 17, 2026	13.35	13.49	13.21	13.22	13.22	-0.97%	2,858,501
Apr 16, 2026	13.11	13.41	12.86	13.35	13.35	1.83%	3,694,031
Apr 15, 2026	13.13	13.15	12.93	13.11	13.11	0.08%	2,947,937
Apr 14, 2026	13.25	13.36	12.92	13.10	13.10	-0.53%	3,126,229
Apr 13, 2026	13.18	13.35	13.03	13.17	13.17	-	2,724,500
Apr 10, 2026	13.09	13.35	13.05	13.17	13.17	1.23%	3,167,800
Apr 9, 2026	13.40	13.47	12.94	13.01	13.01	-2.91%	2,682,900
Apr 8, 2026	13.31	13.46	13.00	13.40	13.40	4.20%	2,611,800
Apr 7, 2026	12.41	12.91	12.30	12.86	12.86	3.79%	3,444,041
Apr 3, 2026	13.01	13.01	12.33	12.39	12.39	-4.47%	3,171,800
Apr 2, 2026	13.22	13.38	12.83	12.97	12.97	-2.33%	2,661,800
Apr 1, 2026	13.43	13.61	13.08	13.28	13.28	0.53%	2,525,300
Mar 31, 2026	13.59	13.70	13.18	13.21	13.21	-2.51%	2,784,200
Mar 30, 2026	13.24	13.60	13.13	13.55	13.55	0.89%	3,205,850
Mar 27, 2026	13.18	13.56	13.15	13.43	13.43	0.98%	2,865,650
Mar 26, 2026	13.70	13.80	13.15	13.30	13.30	-2.92%	3,189,577
Mar 25, 2026	13.30	13.74	13.29	13.70	13.70	3.01%	3,980,152
Mar 24, 2026	12.72	13.30	12.48	13.30	13.30	7.17%	5,307,952
Mar 23, 2026	13.12	13.26	12.31	12.41	12.41	-7.25%	5,640,348
Mar 20, 2026	14.16	14.22	13.33	13.38	13.38	-5.44%	5,346,380
Mar 19, 2026	14.32	14.50	14.05	14.15	14.15	-1.87%	3,032,400
Mar 18, 2026	14.16	14.47	13.98	14.42	14.42	2.05%	3,223,496
Mar 17, 2026	14.47	14.48	14.08	14.13	14.13	-1.87%	2,917,479
Mar 16, 2026	14.51	14.68	14.20	14.40	14.40	-0.96%	3,885,763
Mar 13, 2026	14.53	14.80	14.40	14.54	14.54	0.35%	3,020,482
Mar 12, 2026	14.75	14.84	14.40	14.49	14.49	-1.76%	3,724,105