SHE:300092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.40	16.95	16.35	16.73	16.73	1.46%	7,480,100
Apr 16, 2026	16.48	16.52	16.15	16.49	16.49	1.23%	3,799,400
Apr 15, 2026	16.60	16.81	16.27	16.29	16.29	-1.93%	4,298,400
Apr 14, 2026	16.52	16.68	16.39	16.61	16.61	0.97%	4,711,300
Apr 13, 2026	16.44	16.55	16.17	16.45	16.45	0.06%	5,345,500
Apr 10, 2026	16.43	16.67	16.43	16.44	16.44	0.74%	6,165,050
Apr 9, 2026	16.18	16.61	16.17	16.32	16.32	-0.12%	5,507,850
Apr 8, 2026	15.74	16.37	15.73	16.34	16.34	5.97%	6,775,100
Apr 7, 2026	15.30	15.55	15.25	15.42	15.42	2.12%	3,731,050
Apr 3, 2026	15.39	15.49	15.00	15.10	15.10	-1.82%	3,485,300
Apr 2, 2026	15.55	15.71	15.26	15.38	15.38	-2.04%	3,440,850
Apr 1, 2026	15.81	15.90	15.48	15.70	15.70	2.68%	3,896,400
Mar 31, 2026	15.83	15.98	15.26	15.29	15.29	-3.84%	5,797,600
Mar 30, 2026	15.58	16.38	15.54	15.90	15.90	1.21%	8,382,700
Mar 27, 2026	15.00	15.94	14.95	15.71	15.71	3.15%	7,952,800
Mar 26, 2026	15.20	15.80	15.20	15.23	15.23	-0.39%	7,393,700
Mar 25, 2026	14.83	15.61	14.83	15.29	15.29	3.94%	8,141,500
Mar 24, 2026	14.57	14.75	14.12	14.71	14.71	3.23%	8,080,273
Mar 23, 2026	14.90	15.25	14.18	14.25	14.25	-7.95%	11,316,500
Mar 20, 2026	16.23	16.41	15.45	15.48	15.48	-4.21%	9,067,900
Mar 19, 2026	16.48	16.65	16.08	16.16	16.16	-3.12%	7,492,956
Mar 18, 2026	16.44	16.83	16.20	16.68	16.68	1.46%	9,545,650
Mar 17, 2026	17.36	17.40	16.43	16.44	16.44	-5.30%	12,644,200
Mar 16, 2026	17.80	17.81	17.10	17.36	17.36	-1.14%	12,134,100
Mar 13, 2026	18.05	18.16	17.35	17.56	17.56	-2.71%	23,602,650
Mar 12, 2026	20.01	20.55	18.00	18.05	18.05	0.33%	49,281,120
Mar 11, 2026	17.66	18.53	17.43	17.99	17.99	1.18%	30,311,550
Mar 10, 2026	17.07	18.13	17.01	17.78	17.78	4.59%	25,599,400
Mar 9, 2026	17.08	17.60	16.89	17.00	17.00	-1.33%	17,267,700
Mar 6, 2026	17.06	17.47	16.56	17.23	17.23	0.47%	24,323,700
Mar 5, 2026	15.70	17.66	15.59	17.15	17.15	11.29%	30,613,100
Mar 4, 2026	15.51	15.93	15.17	15.41	15.41	-2.41%	9,889,900
Mar 3, 2026	16.24	16.55	15.75	15.79	15.79	-2.77%	16,496,700
Mar 2, 2026	16.18	16.42	15.91	16.24	16.24	-0.43%	8,241,500
Feb 27, 2026	16.11	16.49	16.03	16.31	16.31	0.80%	5,687,600
Feb 26, 2026	16.25	16.31	16.05	16.18	16.18	-0.55%	6,589,700
Feb 25, 2026	16.05	16.80	16.00	16.27	16.27	3.17%	14,930,000
Feb 24, 2026	15.60	15.77	15.53	15.77	15.77	2.40%	6,064,500
Feb 13, 2026	15.66	15.77	15.40	15.40	15.40	-1.91%	4,428,500
Feb 12, 2026	15.56	15.98	15.45	15.70	15.70	0.90%	5,412,600
Feb 11, 2026	15.74	15.79	15.55	15.56	15.56	-1.14%	3,550,500
Feb 10, 2026	15.77	15.87	15.59	15.74	15.74	-0.13%	3,242,200
Feb 9, 2026	15.85	15.90	15.65	15.76	15.76	1.16%	4,482,400
Feb 6, 2026	15.40	15.77	15.27	15.58	15.58	0.58%	3,870,900
Feb 5, 2026	15.95	16.05	15.41	15.49	15.49	-3.49%	6,507,500
Feb 4, 2026	15.48	16.49	15.43	16.05	16.05	3.41%	9,517,017
Feb 3, 2026	15.48	15.60	15.36	15.52	15.52	1.37%	4,452,700
Feb 2, 2026	15.79	15.97	15.30	15.31	15.31	-3.04%	6,450,100
Jan 30, 2026	15.99	16.15	15.52	15.79	15.79	-1.37%	7,256,602
Jan 29, 2026	16.40	16.65	15.97	16.01	16.01	-2.73%	6,683,000