SHE:300047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.04	13.18	12.24	12.26	12.26	-5.76%	28,827,310
Mar 19, 2026	12.89	13.15	12.86	13.01	13.01	-0.91%	15,575,660
Mar 18, 2026	12.81	13.16	12.73	13.13	13.13	3.30%	18,391,180
Mar 17, 2026	12.96	13.08	12.69	12.71	12.71	-2.31%	11,907,600
Mar 16, 2026	12.78	13.01	12.77	13.01	13.01	1.25%	11,024,340
Mar 13, 2026	13.24	13.26	12.82	12.85	12.85	-3.96%	19,726,580
Mar 12, 2026	13.40	13.55	13.29	13.38	13.38	0.22%	18,148,630
Mar 11, 2026	13.29	13.53	13.28	13.35	13.35	0.60%	19,839,660
Mar 10, 2026	13.29	13.60	13.12	13.27	13.27	0.84%	20,207,520
Mar 9, 2026	12.83	13.29	12.63	13.16	13.16	0.84%	19,952,180
Mar 6, 2026	12.78	13.06	12.72	13.05	13.05	1.64%	12,645,458
Mar 5, 2026	12.94	13.00	12.73	12.84	12.84	0.94%	14,963,180
Mar 4, 2026	12.59	12.99	12.59	12.72	12.72	-0.47%	14,578,830
Mar 3, 2026	13.47	13.64	12.74	12.78	12.78	-5.05%	29,562,340
Mar 2, 2026	13.80	13.87	13.41	13.46	13.46	-5.08%	34,463,713
Feb 27, 2026	13.72	14.33	13.72	14.18	14.18	2.83%	38,047,880
Feb 26, 2026	13.84	13.97	13.71	13.79	13.79	-0.29%	17,901,020
Feb 25, 2026	13.81	13.96	13.76	13.83	13.83	0.07%	17,231,410
Feb 24, 2026	14.21	14.24	13.65	13.82	13.82	-1.36%	22,005,260
Feb 13, 2026	14.03	14.30	14.01	14.01	14.01	-1.27%	26,648,890
Feb 12, 2026	14.31	14.32	13.89	14.19	14.19	1.87%	40,341,330
Feb 11, 2026	13.88	14.12	13.85	13.93	13.93	-1.00%	23,879,320
Feb 10, 2026	13.72	14.23	13.66	14.07	14.07	2.70%	35,315,110
Feb 9, 2026	13.49	13.75	13.49	13.70	13.70	3.47%	21,411,570
Feb 6, 2026	13.23	13.47	13.06	13.24	13.24	-0.60%	14,474,070
Feb 5, 2026	13.37	13.50	13.32	13.32	13.32	-1.70%	12,771,230
Feb 4, 2026	13.59	13.64	13.30	13.55	13.55	-1.09%	20,007,440
Feb 3, 2026	13.31	13.70	13.30	13.70	13.70	4.66%	26,101,430
Feb 2, 2026	13.42	13.58	13.08	13.09	13.09	-2.24%	21,159,040
Jan 30, 2026	13.78	13.82	13.37	13.39	13.39	-3.53%	27,798,750
Jan 29, 2026	13.60	14.25	13.36	13.88	13.88	1.02%	40,641,297
Jan 28, 2026	13.86	14.14	13.72	13.74	13.74	-0.94%	23,206,569
Jan 27, 2026	13.89	14.00	13.52	13.87	13.87	-0.43%	24,729,684
Jan 26, 2026	14.31	14.39	13.72	13.93	13.93	-2.66%	37,806,040
Jan 23, 2026	13.94	14.34	13.82	14.31	14.31	2.51%	39,538,800
Jan 22, 2026	13.91	14.09	13.88	13.96	13.96	0.79%	27,731,070
Jan 21, 2026	13.74	14.04	13.68	13.85	13.85	-	25,413,850
Jan 20, 2026	14.11	14.22	13.71	13.85	13.85	-1.70%	34,473,290
Jan 19, 2026	14.24	14.38	14.04	14.09	14.09	-2.29%	39,070,102
Jan 16, 2026	14.95	15.15	14.23	14.42	14.42	-4.50%	76,180,400
Jan 15, 2026	16.12	16.12	14.94	15.10	15.10	-9.58%	117,116,300
Jan 14, 2026	14.20	16.90	14.16	16.70	16.70	18.61%	176,845,100
Jan 13, 2026	14.80	14.86	14.03	14.08	14.08	-4.35%	58,596,770
Jan 12, 2026	13.85	14.83	13.64	14.72	14.72	9.12%	73,712,810
Jan 9, 2026	13.21	13.53	13.16	13.49	13.49	2.27%	35,371,790
Jan 8, 2026	12.94	13.24	12.87	13.19	13.19	2.33%	31,210,850
Jan 7, 2026	13.26	13.48	12.84	12.89	12.89	-0.62%	37,380,210
Jan 6, 2026	12.70	12.99	12.64	12.97	12.97	1.89%	29,207,660
Jan 5, 2026	12.60	12.73	12.43	12.73	12.73	1.43%	23,991,180
Dec 31, 2025	12.40	12.63	12.32	12.55	12.55	1.21%	19,746,830