SHE:300063 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.31	11.54	11.21	11.43	11.43	0.53%	33,283,182
Apr 29, 2026	11.20	11.59	11.19	11.37	11.37	3.84%	48,055,050
Apr 28, 2026	11.27	11.38	10.91	10.95	10.95	-4.37%	43,374,940
Apr 27, 2026	11.41	11.54	11.15	11.45	11.45	-0.52%	38,155,350
Apr 24, 2026	11.80	11.80	11.27	11.51	11.51	-5.19%	67,207,205
Apr 23, 2026	12.26	12.53	12.01	12.14	12.14	0.08%	84,664,200
Apr 22, 2026	12.20	12.29	11.95	12.13	12.13	-1.70%	54,928,546
Apr 21, 2026	12.57	12.75	12.22	12.34	12.34	-2.91%	64,520,900
Apr 20, 2026	12.15	13.04	12.11	12.71	12.71	4.01%	106,686,600
Apr 17, 2026	11.95	12.26	11.89	12.22	12.22	0.99%	64,646,606
Apr 16, 2026	11.89	12.22	11.89	12.10	12.10	2.46%	63,743,500
Apr 15, 2026	12.08	12.24	11.72	11.81	11.81	-2.24%	49,264,400
Apr 14, 2026	12.01	12.29	11.83	12.08	12.08	2.63%	78,064,600
Apr 13, 2026	11.64	11.91	11.60	11.77	11.77	-0.93%	36,562,765
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