SHE:300063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	13.10	14.25	12.78	13.53	13.53	-1.24%	152,590,200
Jan 20, 2026	13.33	14.18	13.10	13.70	13.70	6.04%	168,575,934
Jan 19, 2026	12.85	13.45	12.80	12.92	12.92	0.39%	123,407,124
Jan 16, 2026	13.66	13.89	12.22	12.87	12.87	-7.68%	175,916,500
Jan 15, 2026	15.68	15.68	13.94	13.94	13.94	-20.02%	213,025,900
Jan 14, 2026	14.60	18.39	14.60	17.43	17.43	11.59%	384,093,500
Jan 13, 2026	15.61	15.62	14.80	15.62	15.62	19.97%	330,870,900
Jan 12, 2026	11.86	13.02	11.50	13.02	13.02	20.00%	235,126,900
Jan 9, 2026	9.01	10.85	9.01	10.85	10.85	20.02%	264,985,800
Jan 8, 2026	8.75	9.16	8.72	9.04	9.04	2.26%	61,606,300
Jan 7, 2026	8.83	9.08	8.74	8.84	8.84	-0.23%	59,341,300
Jan 6, 2026	8.74	8.93	8.71	8.86	8.86	-0.56%	61,578,000
Jan 5, 2026	8.59	9.07	8.44	8.91	8.91	3.97%	93,235,810
Dec 31, 2025	8.20	8.83	8.18	8.57	8.57	4.26%	85,809,160