SHE:300068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	12.57	13.01	12.46	12.79	12.79	2.40%	48,956,294
Apr 15, 2026	12.83	12.96	12.44	12.49	12.49	-3.63%	48,933,850
Apr 14, 2026	12.40	12.97	12.30	12.96	12.96	4.85%	60,083,926
Apr 13, 2026	12.15	12.48	12.06	12.36	12.36	-0.80%	63,138,250
Apr 10, 2026	11.66	13.42	11.58	12.46	12.46	8.16%	122,752,500
Apr 9, 2026	11.63	11.63	11.44	11.52	11.52	-2.62%	34,771,190
Apr 8, 2026	11.52	11.83	11.47	11.83	11.83	2.87%	58,186,469
Apr 7, 2026	11.42	11.66	11.37	11.50	11.50	0.70%	32,294,580
Apr 3, 2026	12.31	12.35	11.37	11.42	11.42	-7.15%	56,617,760
Apr 2, 2026	13.15	13.15	12.24	12.30	12.30	-6.89%	56,965,820
Apr 1, 2026	13.45	13.48	13.07	13.21	13.21	1.30%	35,597,900
Mar 31, 2026	13.32	13.85	13.02	13.04	13.04	-2.54%	53,327,570
Mar 30, 2026	13.50	13.85	13.10	13.38	13.38	-2.05%	40,020,730
Mar 27, 2026	13.37	13.85	13.29	13.66	13.66	0.66%	44,664,350
Mar 26, 2026	13.83	14.17	13.41	13.57	13.57	-3.21%	55,736,500
Mar 25, 2026	14.53	14.59	13.79	14.02	14.02	-4.50%	78,528,560
Mar 24, 2026	14.78	14.95	13.78	14.68	14.68	1.10%	49,446,860
Mar 23, 2026	15.11	15.42	14.36	14.52	14.52	-5.10%	50,787,080
Mar 20, 2026	15.44	16.10	14.98	15.30	15.30	-1.03%	61,774,030
Mar 19, 2026	15.35	15.89	15.25	15.46	15.46	-0.77%	32,296,960
Mar 18, 2026	15.75	15.84	15.21	15.58	15.58	0.45%	30,767,380
Mar 17, 2026	16.01	16.24	15.50	15.51	15.51	-3.54%	37,058,020
Mar 16, 2026	16.04	16.52	16.00	16.08	16.08	-0.80%	52,104,520
Mar 13, 2026	16.66	16.98	16.19	16.21	16.21	-0.61%	83,456,642
Mar 12, 2026	16.19	16.44	16.00	16.31	16.31	0.62%	44,872,277
Mar 11, 2026	15.85	16.54	15.81	16.21	16.21	2.27%	69,685,283
Mar 10, 2026	15.54	15.90	15.52	15.85	15.85	1.41%	37,791,886
Mar 9, 2026	15.29	15.70	15.03	15.63	15.63	1.89%	47,718,010
Mar 6, 2026	14.87	15.67	14.77	15.34	15.34	2.82%	37,182,880
Mar 5, 2026	15.01	15.15	14.79	14.92	14.92	1.15%	24,027,670
Mar 4, 2026	14.80	15.09	14.61	14.75	14.75	-1.60%	24,147,883
Mar 3, 2026	15.29	15.69	14.97	14.99	14.99	-1.83%	33,643,292
Mar 2, 2026	15.50	15.68	15.22	15.27	15.27	-2.80%	27,423,980
Feb 27, 2026	15.51	15.74	15.45	15.71	15.71	0.83%	18,684,750
Feb 26, 2026	15.87	15.97	15.53	15.58	15.58	-1.45%	23,597,280
Feb 25, 2026	15.52	15.90	15.52	15.81	15.81	1.80%	25,087,090
Feb 24, 2026	15.90	15.90	15.50	15.53	15.53	-0.45%	19,872,150
Feb 13, 2026	15.70	15.94	15.60	15.60	15.60	-1.08%	22,897,770
Feb 12, 2026	15.46	15.88	15.36	15.77	15.77	3.00%	34,483,640
Feb 11, 2026	15.29	15.41	15.26	15.31	15.31	0.20%	15,112,330
Feb 10, 2026	15.37	15.56	15.28	15.28	15.28	-0.59%	19,787,940
Feb 9, 2026	15.37	15.42	15.26	15.37	15.37	1.45%	19,162,890
Feb 6, 2026	14.87	15.34	14.69	15.15	15.15	1.41%	21,563,952
Feb 5, 2026	15.24	15.35	14.90	14.94	14.94	-2.86%	21,547,080
Feb 4, 2026	15.03	15.38	14.98	15.38	15.38	1.65%	24,387,060
Feb 3, 2026	14.81	15.14	14.68	15.13	15.13	3.42%	26,782,110
Feb 2, 2026	14.60	15.04	14.50	14.63	14.63	-1.94%	25,249,860
Jan 30, 2026	15.17	15.29	14.70	14.92	14.92	-1.65%	28,743,650
Jan 29, 2026	15.50	15.69	15.13	15.17	15.17	-2.51%	33,827,440
Jan 28, 2026	15.88	15.92	15.50	15.56	15.56	-2.75%	30,934,392