SHE:300058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	13.58	13.85	13.34	13.59	-	-	6,237,098
Apr 7, 2026	13.58	13.85	13.34	13.59	13.59	1.65%	173,062,834
Apr 3, 2026	13.97	14.02	13.31	13.37	13.37	-3.54%	217,365,600
Apr 2, 2026	14.40	14.40	13.77	13.86	13.86	-5.00%	292,674,242
Apr 1, 2026	15.15	15.23	14.33	14.59	14.59	-1.42%	391,041,400
Mar 31, 2026	14.34	15.26	14.33	14.80	14.80	2.78%	485,863,600
Mar 30, 2026	14.04	14.40	13.92	14.40	14.40	0.98%	152,862,300
Mar 27, 2026	13.85	14.49	13.85	14.26	14.26	1.42%	191,058,710
Mar 26, 2026	14.34	14.63	13.95	14.06	14.06	-2.43%	151,481,007
Mar 25, 2026	13.98	14.62	13.98	14.41	14.41	3.52%	225,787,870
Mar 24, 2026	13.96	14.03	13.50	13.92	13.92	2.20%	196,805,944
Mar 23, 2026	14.29	14.40	13.50	13.62	13.62	-6.13%	240,076,600
Mar 20, 2026	15.09	15.15	14.50	14.51	14.51	-3.07%	190,896,900
Mar 19, 2026	15.14	15.22	14.90	14.97	14.97	-3.29%	205,823,200
Mar 18, 2026	15.48	15.57	15.14	15.48	15.48	1.98%	198,779,900
Mar 17, 2026	15.48	15.98	15.17	15.18	15.18	-1.43%	271,503,800
Mar 16, 2026	14.96	15.48	14.79	15.40	15.40	2.80%	293,391,500
Mar 13, 2026	15.66	15.71	14.93	14.98	14.98	-4.34%	281,739,200
Mar 12, 2026	16.20	16.30	15.57	15.66	15.66	-3.39%	310,611,600
Mar 11, 2026	16.85	16.92	16.19	16.21	16.21	-4.08%	326,526,800
Mar 10, 2026	17.00	17.73	16.67	16.90	16.90	0.78%	428,229,900
Mar 9, 2026	16.00	16.82	15.89	16.77	16.77	1.57%	297,412,300
Mar 6, 2026	16.51	16.70	16.39	16.51	16.51	-0.78%	196,928,899
Mar 5, 2026	16.78	16.85	16.39	16.64	16.64	1.90%	268,165,600
Mar 4, 2026	16.11	16.66	16.11	16.33	16.33	-0.37%	242,486,200
Mar 3, 2026	17.40	17.55	16.31	16.39	16.39	-5.80%	425,805,700
Mar 2, 2026	17.60	18.06	17.13	17.40	17.40	-5.95%	474,531,200
Feb 27, 2026	17.80	18.70	17.66	18.50	18.50	2.95%	420,934,300
Feb 26, 2026	18.14	18.30	17.80	17.97	17.97	-0.17%	341,794,000
Feb 25, 2026	18.35	18.38	17.70	18.00	18.00	-2.86%	435,781,800
Feb 24, 2026	19.39	19.46	18.18	18.53	18.53	-2.47%	414,445,600
Feb 13, 2026	19.90	20.36	19.00	19.00	19.00	-5.75%	496,030,750
Feb 12, 2026	18.62	20.56	18.62	20.16	20.16	6.55%	697,055,300
Feb 11, 2026	19.30	19.73	18.71	18.92	18.92	-3.57%	515,273,900
Feb 10, 2026	20.03	20.66	19.58	19.62	19.62	-1.51%	691,438,800
Feb 9, 2026	19.70	20.20	18.91	19.92	19.92	5.01%	664,046,300
Feb 6, 2026	19.01	19.79	18.52	18.97	18.97	-0.84%	534,296,801
Feb 5, 2026	19.68	20.65	19.07	19.13	19.13	-5.76%	630,465,600
Feb 4, 2026	21.50	21.96	19.90	20.30	20.30	-7.98%	700,135,100
Feb 3, 2026	22.25	22.89	20.74	22.06	22.06	3.23%	771,046,271
Feb 2, 2026	22.60	23.18	21.30	21.37	21.37	-8.40%	776,789,300
Jan 30, 2026	22.80	23.77	21.88	23.33	23.33	-0.30%	902,734,000
Jan 29, 2026	19.61	24.43	19.61	23.40	23.40	14.93%	1,198,116,000
Jan 28, 2026	22.00	22.59	20.35	20.36	20.36	-8.29%	856,397,013
Jan 27, 2026	20.74	22.80	20.50	22.20	22.20	7.04%	868,373,500
Jan 26, 2026	20.63	21.20	18.50	20.74	20.74	0.92%	811,361,215
Jan 23, 2026	19.57	20.99	18.67	20.55	20.55	7.70%	879,774,100
Jan 22, 2026	18.23	19.86	18.23	19.08	19.08	2.36%	662,960,200
Jan 21, 2026	17.58	18.97	17.00	18.64	18.64	4.84%	660,689,200
Jan 20, 2026	17.60	18.30	17.23	17.78	17.78	5.14%	719,953,700