SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.42	14.42	12.79	13.16	-	-0.38%	5,435,556
May 27, 2026	13.67	13.74	13.04	13.21	13.21	-3.08%	8,242,246
May 26, 2026	14.80	14.80	13.61	13.98	13.63	-6.11%	14,020,520
May 25, 2026	14.62	15.80	14.50	14.89	14.52	2.90%	11,264,520
May 22, 2026	14.42	14.67	14.19	14.47	14.11	1.26%	6,081,030
May 21, 2026	14.58	14.95	14.28	14.29	13.93	-1.24%	9,327,892
May 20, 2026	14.97	15.23	14.30	14.47	14.11	-3.40%	10,450,390
May 19, 2026	15.01	15.42	14.75	14.98	14.60	-0.40%	9,775,876
May 18, 2026	15.39	15.56	14.93	15.04	14.66	-2.27%	10,627,570
May 15, 2026	14.60	15.64	14.60	15.39	15.00	5.19%	14,700,970
May 14, 2026	14.94	15.34	14.62	14.63	14.26	-2.14%	9,472,170
May 13, 2026	15.30	15.44	14.68	14.95	14.58	-2.92%	14,126,490
May 12, 2026	15.09	15.66	14.73	15.40	15.01	1.52%	15,930,250
May 11, 2026	14.85	15.29	14.77	15.17	14.79	2.71%	10,296,330
May 8, 2026	14.80	14.99	14.68	14.77	14.40	-0.20%	5,114,461
May 7, 2026	14.90	15.09	14.58	14.80	14.43	-1.33%	8,301,136
May 6, 2026	14.66	15.25	14.64	15.00	14.62	2.46%	9,243,391
Apr 30, 2026	14.93	15.28	14.62	14.64	14.27	-1.88%	8,483,690
Apr 29, 2026	14.45	15.08	14.41	14.92	14.55	1.77%	8,556,313
Apr 28, 2026	14.58	14.99	14.51	14.66	14.29	0.55%	8,565,996
Apr 27, 2026	14.77	14.77	14.12	14.58	14.21	-2.86%	12,797,590
Apr 24, 2026	14.34	15.20	14.22	15.01	14.63	3.73%	19,214,710
Apr 23, 2026	14.27	14.75	13.88	14.47	14.11	0.07%	17,455,680
Apr 22, 2026	13.38	14.50	13.24	14.46	14.10	8.40%	24,632,230
Apr 21, 2026	13.55	13.57	13.13	13.34	13.01	-0.45%	8,957,039
Apr 20, 2026	13.38	13.48	13.31	13.40	13.06	-0.37%	6,090,161
Apr 17, 2026	13.75	13.82	13.35	13.45	13.11	-2.75%	9,939,945
Apr 16, 2026	13.79	13.87	13.60	13.83	13.48	0.66%	9,098,338
Apr 15, 2026	13.99	14.06	13.66	13.74	13.40	-1.79%	12,932,330
Apr 14, 2026	14.45	14.53	13.79	13.99	13.64	-4.44%	20,259,840
Apr 13, 2026	14.13	15.30	14.01	14.64	14.27	4.87%	26,772,570
Apr 10, 2026	13.85	14.40	13.85	13.96	13.61	0.79%	15,524,120
Apr 9, 2026	14.31	14.33	13.65	13.85	13.50	-5.59%	20,369,010
Apr 8, 2026	15.33	15.38	14.43	14.67	14.30	-5.17%	31,058,080
Apr 7, 2026	14.27	15.88	14.00	15.47	15.08	8.87%	26,141,760
Apr 3, 2026	13.97	14.50	13.64	14.21	13.85	1.72%	17,415,170
Apr 2, 2026	13.85	14.51	13.75	13.97	13.62	0.36%	16,245,020
Apr 1, 2026	13.40	14.17	13.31	13.92	13.57	6.02%	19,701,080
Mar 31, 2026	13.56	14.15	13.12	13.13	12.80	-2.67%	13,990,000
Mar 30, 2026	13.04	13.71	12.71	13.49	13.15	1.43%	16,241,910
Mar 27, 2026	13.08	13.43	12.94	13.30	12.97	0.76%	9,601,176
Mar 26, 2026	13.80	13.88	13.16	13.20	12.87	-5.51%	14,202,170
Mar 25, 2026	14.07	14.10	13.63	13.97	13.62	-1.48%	15,704,720
Mar 24, 2026	13.88	14.77	13.36	14.18	13.82	4.26%	20,440,710
Mar 23, 2026	14.50	14.54	13.45	13.60	13.26	-8.11%	17,297,550
Mar 20, 2026	15.88	16.15	14.73	14.80	14.43	-4.95%	22,394,160
Mar 19, 2026	17.00	18.27	15.43	15.57	15.18	-7.04%	28,362,740
Mar 18, 2026	16.54	17.09	16.05	16.75	16.33	-0.12%	26,727,780
Mar 17, 2026	15.58	17.00	15.58	16.77	16.35	8.33%	40,612,200
Mar 16, 2026	15.91	16.50	15.25	15.48	15.09	-1.84%	37,466,850