SHE:300041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.84	12.21	11.84	12.10	-	1.26%	8,490,141
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
Jan 9, 2026	11.77	11.87	11.70	11.81	11.81	0.34%	22,978,630
Jan 8, 2026	11.71	11.95	11.68	11.77	11.77	0.34%	21,432,880
Jan 7, 2026	11.45	11.93	11.45	11.73	11.73	1.82%	25,880,210
Jan 6, 2026	11.40	11.55	11.35	11.52	11.52	2.04%	18,873,830
Jan 5, 2026	11.10	11.30	11.10	11.29	11.29	1.90%	13,426,350
Dec 31, 2025	11.27	11.28	11.03	11.08	11.08	-0.89%	11,765,960
Dec 30, 2025	11.22	11.33	11.15	11.18	11.18	-0.97%	10,280,400
Dec 29, 2025	11.37	11.43	11.27	11.29	11.29	-0.96%	11,246,870
Dec 26, 2025	11.48	11.58	11.38	11.40	11.40	-0.52%	12,586,920
Dec 25, 2025	11.48	11.54	11.38	11.46	11.46	-0.43%	10,094,210
Dec 24, 2025	11.32	11.56	11.32	11.51	11.51	0.70%	12,730,340
Dec 23, 2025	11.39	11.53	11.28	11.43	11.43	0.70%	14,780,870
Dec 22, 2025	11.22	11.38	11.19	11.35	11.35	1.34%	11,604,520
Dec 19, 2025	11.07	11.22	11.07	11.20	11.20	1.45%	8,459,443