SHE:300993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.36	10.36	10.11	10.22	10.22	-1.35%	2,492,637
Jun 9, 2026	10.38	10.48	10.22	10.36	10.36	-0.19%	2,346,830
Jun 8, 2026	10.45	10.65	10.19	10.38	10.38	-2.44%	3,533,970
Jun 5, 2026	10.50	10.79	10.34	10.64	10.64	1.24%	3,320,980
Jun 4, 2026	10.53	10.66	10.44	10.51	10.51	-1.31%	2,429,949
Jun 3, 2026	10.80	10.83	10.56	10.65	10.65	-1.84%	2,619,900
Jun 2, 2026	10.93	11.05	10.67	10.85	10.85	-0.82%	3,630,900
Jun 1, 2026	10.59	11.09	10.54	10.94	10.94	3.11%	4,834,334
May 29, 2026	10.82	10.87	10.55	10.61	10.61	-1.76%	4,084,234
May 28, 2026	10.86	10.94	10.62	10.80	10.80	-1.37%	4,119,956
May 27, 2026	11.53	11.55	10.82	10.95	10.95	-6.25%	8,843,798
May 26, 2026	11.41	12.15	11.15	11.88	11.68	4.21%	11,645,467
May 25, 2026	11.73	11.73	11.35	11.40	11.21	-1.21%	3,150,240
May 22, 2026	11.41	11.69	11.31	11.54	11.35	1.14%	2,890,334
May 21, 2026	11.77	11.96	11.39	11.41	11.22	-3.06%	3,724,900
May 20, 2026	12.10	12.11	11.75	11.77	11.57	-2.73%	3,163,679
May 19, 2026	12.06	12.24	11.93	12.10	11.90	0.33%	3,432,672
May 18, 2026	12.38	12.41	11.82	12.06	11.86	-2.66%	5,794,575
May 15, 2026	12.29	12.53	12.16	12.39	12.18	1.56%	4,353,335
May 14, 2026	12.41	12.48	12.20	12.20	11.99	-1.61%	2,811,712
May 13, 2026	12.47	12.53	12.36	12.40	12.19	-0.56%	2,466,652
May 12, 2026	12.70	12.76	12.40	12.47	12.26	-1.97%	3,564,770
May 11, 2026	12.60	12.75	12.48	12.72	12.51	1.44%	3,751,942
May 8, 2026	12.58	12.62	12.40	12.54	12.33	0.80%	3,596,570
May 7, 2026	12.28	12.46	12.28	12.44	12.23	1.30%	3,637,060
May 6, 2026	12.41	12.49	12.19	12.28	12.07	0.33%	5,028,870
Apr 30, 2026	12.21	12.45	12.20	12.24	12.03	0.08%	3,407,900
Apr 29, 2026	11.85	12.43	11.81	12.23	12.02	2.34%	4,578,662
Apr 28, 2026	12.14	12.14	11.87	11.95	11.75	-0.58%	2,992,690
Apr 27, 2026	12.30	12.30	11.67	12.02	11.82	-2.28%	6,987,304
Apr 24, 2026	12.21	12.38	12.09	12.30	12.09	0.99%	2,910,942
Apr 23, 2026	12.34	12.38	12.17	12.18	11.97	-1.54%	2,309,067
Apr 22, 2026	12.50	12.57	12.32	12.37	12.16	-0.88%	2,214,070
Apr 21, 2026	12.53	12.56	12.38	12.48	12.27	-0.40%	1,576,800
Apr 20, 2026	12.48	12.61	12.39	12.53	12.32	0.97%	2,118,343
Apr 17, 2026	12.43	12.48	12.36	12.41	12.20	-0.56%	2,333,950
Apr 16, 2026	12.28	12.50	12.24	12.48	12.27	1.79%	2,424,564
Apr 15, 2026	12.42	12.44	12.24	12.26	12.05	-0.81%	1,973,100
Apr 14, 2026	12.39	12.43	12.24	12.36	12.15	0.16%	2,356,400
Apr 13, 2026	12.60	12.60	12.25	12.34	12.13	-0.40%	2,837,500
Apr 10, 2026	12.27	12.53	12.25	12.39	12.18	1.47%	2,014,998
Apr 9, 2026	12.35	12.44	12.15	12.21	12.00	-2.01%	2,048,172
Apr 8, 2026	12.29	12.47	12.27	12.46	12.25	2.98%	2,099,413
Apr 7, 2026	11.92	12.11	11.83	12.10	11.90	2.11%	2,032,600
Apr 3, 2026	12.18	12.25	11.83	11.85	11.65	-2.39%	2,041,500
Apr 2, 2026	12.38	12.39	12.07	12.14	11.94	-2.18%	1,983,356
Apr 1, 2026	12.36	12.44	12.20	12.41	12.20	2.14%	2,268,200
Mar 31, 2026	12.29	12.45	12.13	12.15	11.95	-0.98%	2,348,700
Mar 30, 2026	12.21	12.40	12.13	12.27	12.06	-0.81%	2,104,800
Mar 27, 2026	12.06	12.40	12.06	12.37	12.16	1.14%	2,161,891