SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	10.23	10.42	10.19	10.36	-	-1.33%	6,149,300
Mar 27, 2026	10.19	10.56	10.11	10.50	10.50	1.35%	9,607,748
Mar 26, 2026	10.37	10.57	10.30	10.36	10.36	-0.58%	11,303,580
Mar 25, 2026	10.26	10.47	10.25	10.42	10.42	1.56%	12,676,540
Mar 24, 2026	10.24	10.29	9.95	10.26	10.26	2.50%	12,487,520
Mar 23, 2026	10.43	10.52	9.95	10.01	10.01	-5.30%	23,407,080
Mar 20, 2026	10.80	10.92	10.55	10.57	10.57	-1.86%	13,444,960
Mar 19, 2026	11.11	11.21	10.76	10.77	10.77	-4.35%	18,097,190
Mar 18, 2026	11.20	11.33	11.01	11.26	11.26	-1.92%	23,233,460
Mar 17, 2026	11.91	11.99	11.47	11.48	11.48	-3.69%	16,613,120
Mar 16, 2026	12.11	12.20	11.77	11.92	11.92	-1.65%	13,144,870
Mar 13, 2026	12.01	12.44	12.00	12.12	12.12	-0.16%	17,380,130
Mar 12, 2026	12.30	12.32	12.05	12.14	12.14	-0.82%	14,746,900
Mar 11, 2026	12.14	12.30	12.12	12.24	12.24	0.58%	12,397,120
Mar 10, 2026	12.01	12.21	12.01	12.17	12.17	1.84%	13,238,060
Mar 9, 2026	12.00	12.08	11.56	11.95	11.95	-2.77%	22,816,390
Mar 6, 2026	11.84	12.41	11.78	12.29	12.29	3.28%	17,105,520
Mar 5, 2026	11.98	12.06	11.83	11.90	11.90	1.54%	14,986,890
Mar 4, 2026	11.77	12.12	11.68	11.72	11.72	-2.33%	20,512,770
Mar 3, 2026	12.70	12.82	11.98	12.00	12.00	-5.81%	25,206,490
Mar 2, 2026	12.78	12.90	12.60	12.74	12.74	-1.70%	18,268,380
Feb 27, 2026	12.83	12.99	12.81	12.96	12.96	-	15,191,270
Feb 26, 2026	12.91	13.04	12.82	12.96	12.96	-0.15%	17,483,890
Feb 25, 2026	12.74	13.02	12.68	12.98	12.98	1.88%	24,975,960
Feb 24, 2026	12.45	12.85	12.45	12.74	12.74	3.66%	22,394,560
Feb 13, 2026	12.37	12.50	12.27	12.29	12.29	-1.05%	11,534,920
Feb 12, 2026	12.35	12.50	12.24	12.42	12.42	0.32%	13,473,410
Feb 11, 2026	12.17	12.59	12.11	12.38	12.38	1.81%	18,562,520
Feb 10, 2026	12.26	12.26	12.13	12.16	12.16	-0.82%	11,096,124
Feb 9, 2026	12.12	12.41	12.12	12.26	12.26	2.68%	15,770,789
Feb 6, 2026	11.79	12.10	11.67	11.94	11.94	0.25%	13,016,300
Feb 5, 2026	12.37	12.37	11.80	11.91	11.91	-4.34%	24,421,520
Feb 4, 2026	12.39	12.49	12.26	12.45	12.45	-0.08%	16,021,060
Feb 3, 2026	12.53	12.55	12.30	12.46	12.46	1.05%	17,365,740
Feb 2, 2026	12.44	12.79	12.31	12.33	12.33	-2.22%	20,169,220
Jan 30, 2026	12.35	12.68	12.01	12.61	12.61	1.04%	28,658,860
Jan 29, 2026	12.80	12.93	12.44	12.48	12.48	-2.35%	30,116,084
Jan 28, 2026	12.75	12.94	12.66	12.78	12.78	-0.16%	21,717,420
Jan 27, 2026	12.89	12.93	12.37	12.80	12.80	-1.01%	25,387,590
Jan 26, 2026	13.40	13.49	12.80	12.93	12.93	-2.56%	39,690,893
Jan 23, 2026	12.41	13.41	12.40	13.27	13.27	6.67%	44,873,017
Jan 22, 2026	12.44	12.48	12.32	12.44	12.44	0.40%	15,051,020
Jan 21, 2026	12.11	12.39	12.02	12.39	12.39	1.64%	17,738,710
Jan 20, 2026	12.27	12.29	12.06	12.19	12.19	-0.81%	17,193,240
Jan 19, 2026	11.98	12.30	11.95	12.29	12.29	2.25%	22,886,480
Jan 16, 2026	12.03	12.11	11.87	12.02	12.02	0.42%	20,844,420
Jan 15, 2026	11.84	11.98	11.73	11.97	11.97	0.76%	16,350,929
Jan 14, 2026	11.85	12.05	11.65	11.88	11.88	0.76%	26,628,840
Jan 13, 2026	12.05	12.19	11.76	11.79	11.79	-2.00%	24,203,485
Jan 12, 2026	11.94	12.04	11.79	12.03	12.03	1.86%	26,137,050