SHE:301288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.69	19.27	18.00	18.60	18.60	-0.53%	3,006,728
May 22, 2026	18.73	19.77	18.61	18.70	18.70	-	3,753,500
May 21, 2026	19.90	19.96	18.62	18.70	18.70	-5.08%	2,341,100
May 20, 2026	19.83	20.14	19.25	19.70	19.70	-0.66%	1,796,600
May 19, 2026	20.34	20.50	19.54	19.83	19.83	-1.59%	2,158,800
May 18, 2026	19.72	20.25	19.30	20.15	20.15	-0.44%	3,298,104
May 15, 2026	19.46	21.00	19.11	20.24	20.24	3.00%	5,509,732
May 14, 2026	19.86	20.45	19.25	19.65	19.65	-5.21%	5,493,050
May 13, 2026	18.95	21.43	18.70	20.73	20.73	13.59%	8,355,555
May 11, 2026	18.71	19.23	18.19	18.25	18.25	-2.04%	649,700
May 8, 2026	17.90	18.66	17.76	18.63	18.63	5.02%	1,146,700
May 7, 2026	17.28	18.13	17.21	17.74	17.74	2.25%	1,009,908
May 6, 2026	17.58	17.58	17.10	17.35	17.35	-	706,400
Apr 30, 2026	17.51	17.78	17.10	17.35	17.35	-1.64%	891,908
Apr 29, 2026	17.24	17.71	17.08	17.64	17.64	2.14%	408,092
Apr 28, 2026	17.68	17.71	17.27	17.27	17.27	-2.26%	432,400
Apr 27, 2026	17.99	18.17	17.63	17.67	17.67	-1.78%	607,900
Apr 24, 2026	18.26	18.26	17.60	17.99	17.99	-1.75%	757,428
Apr 23, 2026	18.95	18.95	18.31	18.31	18.31	-2.40%	453,900
Apr 22, 2026	18.73	19.12	18.66	18.76	18.76	0.05%	510,700
Apr 21, 2026	19.03	19.18	18.39	18.75	18.75	-1.47%	910,100
Apr 20, 2026	18.60	19.70	18.60	19.03	19.03	2.64%	984,200
Apr 17, 2026	18.69	18.74	18.51	18.54	18.54	-0.05%	351,000
Apr 16, 2026	18.61	18.80	18.50	18.55	18.55	-0.64%	570,800
Apr 15, 2026	19.17	19.37	18.54	18.67	18.67	-2.35%	773,500
Apr 14, 2026	18.56	19.42	18.56	19.12	19.12	3.07%	1,104,900
Apr 13, 2026	17.41	18.85	17.32	18.55	18.55	6.00%	1,012,500
Apr 10, 2026	17.18	17.70	17.10	17.50	17.50	2.94%	492,300
Apr 9, 2026	17.30	17.42	17.00	17.00	17.00	-1.79%	250,500
Apr 8, 2026	17.00	17.49	17.00	17.31	17.31	2.91%	493,400
Apr 7, 2026	16.59	16.97	16.42	16.82	16.82	0.84%	380,500
Apr 3, 2026	17.01	17.19	16.65	16.68	16.68	-1.71%	337,100
Apr 2, 2026	17.35	17.98	16.90	16.97	16.97	-1.34%	769,600
Apr 1, 2026	16.88	17.45	16.88	17.20	17.20	2.99%	437,200
Mar 31, 2026	17.05	17.23	16.68	16.70	16.70	-1.88%	475,800
Mar 30, 2026	16.89	17.29	16.68	17.02	17.02	-0.58%	301,200
Mar 27, 2026	16.50	17.25	16.45	17.12	17.12	2.33%	362,500
Mar 26, 2026	17.71	17.85	16.25	16.73	16.73	-5.53%	1,283,300
Mar 25, 2026	17.57	17.88	17.32	17.71	17.71	2.25%	258,100
Mar 24, 2026	16.49	17.37	16.49	17.32	17.32	5.74%	534,100
Mar 23, 2026	16.99	16.99	16.13	16.38	16.38	-4.71%	779,400
Mar 20, 2026	17.74	17.75	16.99	17.19	17.19	-3.05%	1,084,400
Mar 19, 2026	18.40	18.40	17.68	17.73	17.73	-4.52%	1,042,300
Mar 18, 2026	18.64	18.67	18.00	18.57	18.57	-0.05%	710,500
Mar 17, 2026	18.81	19.12	18.53	18.58	18.58	-0.85%	540,300
Mar 16, 2026	19.18	19.19	18.71	18.74	18.74	-1.52%	504,700
Mar 13, 2026	18.96	19.44	18.96	19.03	19.03	-0.16%	646,200
Mar 12, 2026	19.59	19.60	19.01	19.06	19.06	-2.71%	680,900
Mar 11, 2026	20.13	20.13	19.56	19.59	19.59	-2.15%	871,100
Mar 10, 2026	20.24	21.50	19.68	20.02	20.02	0.10%	2,349,612