SHE:300968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.85	11.85	11.38	11.56	-	0.09%	3,029,800
May 27, 2026	11.88	12.13	11.48	11.55	11.55	-2.78%	7,163,060
May 26, 2026	12.02	12.33	11.70	11.88	11.88	-2.38%	5,918,400
May 25, 2026	12.12	12.29	11.95	12.17	12.17	0.41%	5,433,100
May 22, 2026	11.85	12.25	11.77	12.12	12.12	2.19%	6,527,700
May 21, 2026	12.48	12.76	11.79	11.86	11.86	-4.35%	7,126,300
May 20, 2026	12.70	12.78	12.37	12.40	12.40	-3.05%	5,502,194
May 19, 2026	12.68	12.85	12.42	12.79	12.79	0.71%	5,983,605
May 18, 2026	12.60	12.83	12.49	12.70	12.70	0.63%	6,402,583
May 15, 2026	12.78	13.01	12.54	12.62	12.62	-0.86%	7,881,537
May 14, 2026	12.96	13.12	12.73	12.73	12.73	-1.77%	8,449,530
May 13, 2026	13.02	13.29	12.75	12.96	12.96	-1.37%	11,882,880
May 12, 2026	12.80	13.29	12.62	13.14	13.14	2.98%	13,594,690
May 11, 2026	12.50	13.02	12.38	12.76	12.76	3.66%	11,863,220
May 8, 2026	12.18	12.42	12.03	12.31	12.31	1.07%	5,812,804
May 7, 2026	11.98	12.20	11.91	12.18	12.18	2.10%	5,139,400
May 6, 2026	11.89	12.07	11.81	11.93	11.93	1.19%	4,510,685
Apr 30, 2026	11.68	11.92	11.51	11.79	11.79	0.94%	3,526,180
Apr 29, 2026	11.48	11.79	11.40	11.68	11.68	1.74%	4,584,152
Apr 28, 2026	11.71	11.87	11.40	11.48	11.48	-2.63%	5,890,354
Apr 27, 2026	11.69	11.82	11.00	11.79	11.79	-0.08%	10,888,600
Apr 24, 2026	11.63	11.88	11.62	11.80	11.80	0.85%	3,624,754
Apr 23, 2026	12.03	12.08	11.66	11.70	11.70	-2.74%	3,490,300
Apr 22, 2026	11.91	12.07	11.85	12.03	12.03	0.75%	3,434,861
Apr 21, 2026	12.01	12.06	11.84	11.94	11.94	-1.00%	3,864,600
Apr 20, 2026	12.13	12.22	12.03	12.06	12.06	-0.66%	3,541,400
Apr 17, 2026	12.18	12.18	12.03	12.14	12.14	-0.33%	3,215,963
Apr 16, 2026	12.12	12.21	12.03	12.18	12.18	0.50%	3,536,600
Apr 15, 2026	12.18	12.35	12.08	12.12	12.12	0.50%	4,559,816
Apr 14, 2026	12.06	12.15	11.94	12.06	12.06	1.01%	3,483,930
Apr 13, 2026	11.81	11.98	11.75	11.94	11.94	0.42%	3,487,000
Apr 10, 2026	11.91	12.05	11.87	11.89	11.89	0.68%	3,608,367
Apr 9, 2026	11.72	12.11	11.68	11.81	11.81	-0.17%	6,460,597
Apr 8, 2026	11.57	11.83	11.54	11.83	11.83	4.23%	5,112,700
Apr 7, 2026	11.18	11.42	11.10	11.35	11.35	2.53%	3,779,199
Apr 3, 2026	11.35	11.48	11.04	11.07	11.07	-2.47%	3,778,377
Apr 2, 2026	11.60	11.64	11.22	11.35	11.35	-2.41%	3,342,000
Apr 1, 2026	11.60	11.67	11.46	11.63	11.63	2.38%	3,615,900
Mar 31, 2026	11.62	11.74	11.34	11.36	11.36	-1.82%	3,279,000
Mar 30, 2026	11.40	11.58	11.31	11.57	11.57	-	2,715,400
Mar 27, 2026	11.28	11.59	11.22	11.57	11.57	1.67%	3,114,988
Mar 26, 2026	11.72	11.83	11.36	11.38	11.38	-2.98%	4,331,100
Mar 25, 2026	11.65	11.80	11.62	11.73	11.73	1.65%	3,952,306
Mar 24, 2026	11.50	11.59	11.22	11.54	11.54	2.94%	4,851,980
Mar 23, 2026	11.98	11.99	11.17	11.21	11.21	-8.19%	9,939,093
Mar 20, 2026	12.78	12.79	12.19	12.21	12.21	-3.48%	5,492,734
Mar 19, 2026	12.62	12.87	12.53	12.65	12.65	-0.71%	5,240,500
Mar 18, 2026	12.69	12.85	12.49	12.74	12.74	1.11%	4,083,815
Mar 17, 2026	12.97	12.99	12.59	12.60	12.60	-2.40%	4,419,377
Mar 16, 2026	12.76	12.91	12.63	12.91	12.91	1.57%	3,028,391