SHE:200028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.83	14.00	13.81	13.95	13.95	1.60%	506,082
Apr 1, 2026	13.73	13.75	13.63	13.73	13.73	0.37%	169,100
Mar 31, 2026	13.63	13.73	13.52	13.68	13.68	0.22%	131,384
Mar 30, 2026	13.63	13.72	13.60	13.65	13.65	0.15%	131,110
Mar 27, 2026	13.47	13.65	13.47	13.63	13.63	0.52%	140,580
Mar 26, 2026	13.60	13.64	13.55	13.56	13.56	-0.44%	103,101
Mar 25, 2026	13.48	13.63	13.48	13.62	13.62	1.26%	123,690
Mar 24, 2026	13.30	13.47	13.22	13.45	13.45	1.89%	145,988
Mar 23, 2026	13.48	13.53	13.18	13.20	13.20	-1.35%	383,700
Mar 20, 2026	13.76	13.83	13.38	13.38	13.38	-2.97%	697,000
Mar 19, 2026	13.82	13.82	13.74	13.79	13.79	-0.29%	95,300
Mar 18, 2026	13.77	13.83	13.73	13.83	13.83	0.36%	222,200
Mar 17, 2026	13.77	13.79	13.74	13.78	13.78	-0.07%	134,500
Mar 16, 2026	13.79	13.80	13.75	13.79	13.79	-	114,300
Mar 13, 2026	13.74	13.80	13.74	13.79	13.79	-	56,960
Mar 12, 2026	13.72	13.79	13.71	13.79	13.79	0.07%	78,200
Mar 11, 2026	13.70	13.80	13.69	13.78	13.78	0.36%	157,200
Mar 10, 2026	13.78	13.79	13.68	13.73	13.73	-0.07%	259,140
Mar 9, 2026	13.65	13.76	13.63	13.74	13.74	0.15%	66,945
Mar 6, 2026	13.70	13.77	13.64	13.72	13.72	-	238,932
Mar 5, 2026	13.64	13.74	13.64	13.72	13.72	0.73%	182,566
Mar 4, 2026	13.56	13.65	13.56	13.62	13.62	-0.22%	79,710
Mar 3, 2026	13.69	13.77	13.58	13.65	13.65	-0.66%	288,493
Mar 2, 2026	13.53	13.79	13.53	13.74	13.74	-0.79%	332,096
Feb 27, 2026	13.89	13.89	13.70	13.85	13.85	-0.36%	478,811
Feb 26, 2026	14.00	14.04	13.90	13.90	13.90	-0.79%	271,400
Feb 25, 2026	14.07	14.07	13.97	14.01	14.01	-0.36%	208,772
Feb 24, 2026	14.05	14.08	13.98	14.06	14.06	0.14%	206,420
Feb 13, 2026	14.08	14.09	14.00	14.04	14.04	-0.21%	257,340
Feb 12, 2026	14.05	14.07	14.02	14.07	14.07	0.14%	161,900
Feb 11, 2026	14.08	14.08	14.03	14.05	14.05	0.21%	93,050
Feb 10, 2026	14.05	14.09	14.00	14.02	14.02	-0.14%	105,230
Feb 9, 2026	14.05	14.05	14.00	14.04	14.04	0.29%	63,030
Feb 6, 2026	13.92	14.05	13.92	14.00	14.00	0.57%	165,340
Feb 5, 2026	13.93	13.95	13.86	13.92	13.92	-0.07%	153,787
Feb 4, 2026	13.91	13.95	13.88	13.93	13.93	0.07%	126,395
Feb 3, 2026	13.89	13.96	13.82	13.92	13.92	0.51%	201,800
Feb 2, 2026	13.95	14.08	13.85	13.85	13.85	-1.21%	368,900
Jan 30, 2026	13.96	14.07	13.92	14.02	14.02	0.43%	282,789
Jan 29, 2026	13.95	14.06	13.91	13.96	13.96	0.07%	235,370
Jan 28, 2026	14.06	14.09	13.92	13.95	13.95	-0.36%	197,830
Jan 27, 2026	13.94	14.05	13.87	14.00	14.00	0.72%	392,549
Jan 26, 2026	13.88	13.95	13.82	13.90	13.90	1.83%	887,433
Jan 23, 2026	13.48	13.78	13.48	13.65	13.65	1.26%	266,031
Jan 22, 2026	13.46	13.55	13.40	13.48	13.48	-	167,428
Jan 21, 2026	13.51	13.57	13.47	13.48	13.48	-0.59%	94,589
Jan 20, 2026	13.56	13.61	13.50	13.56	13.56	-0.29%	79,509
Jan 19, 2026	13.59	13.62	13.55	13.60	13.60	-	58,348
Jan 16, 2026	13.59	13.66	13.58	13.60	13.60	-0.22%	73,072
Jan 15, 2026	13.66	13.70	13.60	13.63	13.63	-0.22%	79,036