SHE:300968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.50	11.07	10.50	10.94	-	-1.17%	2,772,666
Jun 17, 2026	10.66	11.24	10.66	11.07	11.07	2.31%	8,004,404
Jun 16, 2026	10.58	10.92	10.34	10.82	10.82	2.27%	6,324,100
Jun 15, 2026	10.41	10.78	10.36	10.58	10.58	2.12%	6,870,000
Jun 12, 2026	10.50	11.00	10.26	10.36	10.36	0.97%	8,709,362
Jun 11, 2026	10.50	10.51	10.09	10.26	10.26	-2.29%	7,095,782
Jun 10, 2026	10.97	10.97	10.34	10.50	10.50	-5.23%	8,205,333
Jun 9, 2026	10.95	11.26	10.65	11.08	11.08	2.78%	9,308,548
Jun 8, 2026	11.11	11.36	10.71	10.78	10.78	-5.44%	9,847,401
Jun 5, 2026	11.13	11.75	10.80	11.40	11.40	1.69%	10,821,600
Jun 4, 2026	11.30	11.90	11.12	11.21	11.21	-1.84%	9,505,200
Jun 3, 2026	11.88	12.13	11.32	11.42	11.42	-4.83%	13,589,330
Jun 2, 2026	12.01	13.10	11.80	12.00	12.00	2.04%	18,927,510
Jun 1, 2026	10.97	12.36	10.91	11.76	11.76	9.40%	18,837,970
May 29, 2026	11.67	11.77	10.69	10.75	10.75	-7.33%	9,020,861
May 28, 2026	11.46	11.85	11.36	11.60	11.60	0.43%	6,542,800
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