SHE:300978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.04	10.09	9.72	9.75	9.75	-2.79%	2,739,300
Jun 1, 2026	9.78	10.12	9.76	10.03	10.03	2.24%	3,103,000
May 29, 2026	10.10	10.18	9.77	9.81	9.81	-3.25%	3,398,280
May 28, 2026	10.13	10.22	9.85	10.14	10.14	0.10%	3,494,300
May 27, 2026	10.44	10.49	10.10	10.13	10.13	-2.97%	4,328,860
May 26, 2026	10.76	10.87	10.31	10.44	10.44	-3.06%	4,770,000
May 25, 2026	10.88	11.02	10.71	10.77	10.77	-1.28%	3,912,014
May 22, 2026	10.77	10.99	10.67	10.91	10.91	1.77%	4,337,041
May 21, 2026	10.97	11.21	10.72	10.72	10.72	-2.19%	6,103,048
May 20, 2026	11.25	11.26	10.82	10.96	10.96	-3.01%	6,745,237
May 19, 2026	11.18	11.44	11.17	11.30	11.30	0.09%	5,093,295
May 18, 2026	11.32	11.41	11.12	11.29	11.29	-1.22%	8,367,952
May 15, 2026	11.10	11.73	11.10	11.43	11.43	2.97%	13,358,100
May 14, 2026	10.93	11.29	10.87	11.10	11.10	1.93%	9,170,900
May 13, 2026	10.82	10.97	10.76	10.89	10.89	0.37%	2,695,208
May 12, 2026	11.10	11.15	10.84	10.85	10.85	-2.16%	3,859,565
May 11, 2026	11.24	11.28	11.02	11.09	11.09	-1.33%	4,638,643
May 8, 2026	11.15	11.26	11.06	11.24	11.24	1.35%	4,439,520
May 7, 2026	11.22	11.22	10.99	11.09	11.09	0.18%	3,618,914
May 6, 2026	10.88	11.08	10.88	11.07	11.07	1.65%	3,255,534
Apr 30, 2026	10.88	10.99	10.88	10.89	10.89	-0.18%	2,153,700
Apr 29, 2026	10.71	10.98	10.65	10.91	10.91	1.96%	3,124,662
Apr 28, 2026	11.18	11.18	10.67	10.70	10.70	-3.86%	4,824,900
Apr 27, 2026	10.89	11.20	10.86	11.13	11.13	1.83%	3,333,400
Apr 24, 2026	10.88	11.03	10.77	10.93	10.93	0.09%	3,453,054
Apr 23, 2026	11.17	11.26	10.87	10.92	10.92	-2.06%	4,339,737
Apr 22, 2026	11.17	11.22	11.08	11.15	11.15	-0.09%	2,483,379
Apr 21, 2026	11.28	11.28	11.12	11.16	11.16	-0.71%	2,018,600
Apr 20, 2026	11.27	11.30	11.19	11.24	11.24	-0.27%	2,124,390
Apr 17, 2026	11.26	11.34	11.14	11.27	11.27	-0.09%	2,456,227
Apr 16, 2026	11.21	11.32	11.07	11.28	11.28	1.17%	2,700,148
Apr 15, 2026	11.06	11.20	11.00	11.15	11.15	1.18%	3,044,500
Apr 14, 2026	11.02	11.09	10.88	11.02	11.02	0.92%	2,563,700
Apr 13, 2026	10.88	11.04	10.85	10.92	10.92	-0.36%	2,735,918
Apr 10, 2026	10.83	11.10	10.83	10.96	10.96	2.05%	3,892,711
Apr 9, 2026	10.92	10.92	10.73	10.74	10.74	-1.92%	2,703,700
Apr 8, 2026	10.68	10.97	10.68	10.95	10.95	4.29%	3,429,100
Apr 7, 2026	10.24	10.59	10.22	10.50	10.50	2.54%	3,420,200
Apr 3, 2026	10.68	10.71	10.23	10.24	10.24	-3.40%	3,593,715
Apr 2, 2026	10.86	10.91	10.56	10.60	10.60	-2.48%	3,255,600
Apr 1, 2026	10.89	10.96	10.75	10.87	10.87	1.12%	2,299,000
Mar 31, 2026	10.83	11.02	10.72	10.75	10.75	-0.83%	4,439,800
Mar 30, 2026	10.80	10.93	10.63	10.84	10.84	-0.28%	3,168,671
Mar 27, 2026	10.67	10.89	10.52	10.87	10.87	0.83%	3,080,485
Mar 26, 2026	11.04	11.12	10.67	10.78	10.78	-2.53%	5,964,900
Mar 25, 2026	11.17	11.28	10.95	11.06	11.06	-1.07%	7,250,304
Mar 24, 2026	11.09	11.23	10.85	11.18	11.18	3.52%	3,915,500
Mar 23, 2026	11.20	11.40	10.55	10.80	10.80	-5.51%	6,264,060
Mar 20, 2026	11.78	11.87	11.42	11.43	11.43	-2.97%	4,066,139
Mar 19, 2026	11.91	12.00	11.72	11.78	11.78	-2.40%	4,242,229