SHE:300063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.19	12.25	11.88	11.88	11.88	-1.98%	67,109,199
Apr 9, 2026	12.10	12.36	11.95	12.12	12.12	-4.04%	99,430,860
Apr 8, 2026	11.37	12.80	11.33	12.63	12.63	14.82%	138,905,253
Apr 7, 2026	10.70	11.22	10.62	11.00	11.00	3.38%	39,580,400
Apr 3, 2026	11.12	11.14	10.64	10.64	10.64	-3.54%	35,706,100
Apr 2, 2026	11.27	11.34	10.96	11.03	11.03	-4.17%	47,863,400
Apr 1, 2026	11.82	11.95	11.40	11.51	11.51	-0.69%	76,890,600
Mar 31, 2026	11.50	11.97	11.48	11.59	11.59	-	57,469,090
Mar 30, 2026	11.16	11.60	11.16	11.59	11.59	1.58%	30,841,282
Mar 27, 2026	11.00	11.60	10.97	11.41	11.41	2.06%	34,453,800
Mar 26, 2026	11.47	11.59	11.11	11.18	11.18	-2.53%	25,865,600
Mar 25, 2026	11.23	11.64	11.20	11.47	11.47	2.14%	33,073,750
Mar 24, 2026	11.02	11.24	10.80	11.23	11.23	4.66%	42,052,900
Mar 23, 2026	11.24	11.32	10.68	10.73	10.73	-6.21%	42,210,460
Mar 20, 2026	11.99	12.08	11.44	11.44	11.44	-4.11%	36,566,220
Mar 19, 2026	12.04	12.13	11.85	11.93	11.93	-2.53%	32,157,170
Mar 18, 2026	12.00	12.26	11.86	12.24	12.24	2.68%	36,297,470
Mar 17, 2026	12.16	12.46	11.90	11.92	11.92	-1.65%	46,970,600
Mar 16, 2026	11.73	12.12	11.60	12.12	12.12	3.50%	46,631,150
Mar 13, 2026	12.01	12.08	11.68	11.71	11.71	-3.22%	44,846,875
Mar 12, 2026	12.32	12.43	12.03	12.10	12.10	-2.02%	47,649,690
Mar 11, 2026	12.90	12.91	12.32	12.35	12.35	-3.82%	67,081,530
Mar 10, 2026	13.05	13.46	12.66	12.84	12.84	1.26%	104,499,300
Mar 9, 2026	12.35	12.73	12.26	12.68	12.68	0.40%	43,383,720
Mar 6, 2026	12.60	12.77	12.51	12.63	12.63	-0.39%	34,952,000
Mar 5, 2026	12.61	12.78	12.41	12.68	12.68	3.09%	52,703,660
Mar 4, 2026	12.12	12.48	12.12	12.30	12.30	0.49%	43,688,770
Mar 3, 2026	13.17	13.25	12.17	12.24	12.24	-7.06%	73,267,840
Mar 2, 2026	13.08	13.55	12.93	13.17	13.17	-3.87%	72,829,150
Feb 27, 2026	13.61	13.92	13.54	13.70	13.70	-	65,630,670
Feb 26, 2026	13.82	13.90	13.64	13.70	13.70	-0.87%	57,466,620
Feb 25, 2026	14.14	14.14	13.70	13.82	13.82	-2.26%	75,273,650
Feb 24, 2026	14.42	14.48	13.91	14.14	14.14	-0.91%	68,634,320
Feb 13, 2026	14.66	15.05	14.22	14.27	14.27	-4.48%	93,855,760
Feb 12, 2026	14.96	15.55	14.65	14.94	14.94	-1.06%	122,782,100
Feb 11, 2026	15.99	16.35	15.01	15.10	15.10	-4.79%	124,295,200
Feb 10, 2026	16.31	16.81	15.68	15.86	15.86	-3.59%	172,795,800
Feb 9, 2026	15.78	16.75	15.18	16.45	16.45	8.58%	168,258,900
Feb 6, 2026	15.08	15.65	14.37	15.15	15.15	-2.38%	118,270,000
Feb 5, 2026	15.81	16.70	15.38	15.52	15.52	-4.96%	138,923,200
Feb 4, 2026	17.11	17.29	15.47	16.33	16.33	-8.00%	181,324,100
Feb 3, 2026	16.93	17.85	16.41	17.75	17.75	6.41%	216,732,400
Feb 2, 2026	16.57	17.56	16.02	16.68	16.68	1.40%	202,954,253
Jan 30, 2026	16.28	17.10	15.70	16.45	16.45	-4.19%	196,096,500
Jan 29, 2026	13.71	17.17	13.68	17.17	17.17	19.99%	292,909,800
Jan 28, 2026	13.88	14.90	13.61	14.31	14.31	0.85%	142,418,300
Jan 27, 2026	13.98	14.65	13.42	14.19	14.19	1.57%	125,673,000
Jan 26, 2026	14.79	14.94	13.20	13.97	13.97	-6.24%	141,050,300
Jan 23, 2026	14.18	15.60	13.61	14.90	14.90	6.66%	211,050,300
Jan 22, 2026	13.73	14.10	13.31	13.97	13.97	3.25%	124,253,100