SHE:300131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	15.38	15.97	15.26	15.71	15.71	3.49%	129,604,177
Apr 16, 2026	15.21	15.31	14.98	15.18	15.18	-1.81%	90,270,729
Apr 15, 2026	15.51	15.89	15.03	15.46	15.46	-0.06%	120,766,400
Apr 14, 2026	15.36	15.90	15.26	15.47	15.47	-0.13%	125,799,441
Apr 13, 2026	15.46	15.89	15.13	15.49	15.49	0.45%	196,913,900
Apr 10, 2026	13.00	15.42	12.98	15.42	15.42	20.00%	257,997,700
Apr 9, 2026	12.02	13.36	11.94	12.85	12.85	4.64%	122,973,953
Apr 8, 2026	11.84	12.34	11.62	12.28	12.28	8.77%	102,709,300
Apr 7, 2026	11.50	11.59	11.21	11.29	11.29	-0.62%	38,520,397
Apr 3, 2026	11.42	11.96	11.25	11.36	11.36	1.43%	75,007,895
Apr 2, 2026	11.51	11.77	11.10	11.20	11.20	-3.28%	43,680,174
Apr 1, 2026	11.69	11.79	11.37	11.58	11.58	1.76%	48,370,585
Mar 31, 2026	11.78	11.84	11.36	11.38	11.38	-4.85%	61,825,200
Mar 30, 2026	12.18	12.48	11.84	11.96	11.96	-1.64%	71,548,610
Mar 27, 2026	10.89	12.87	10.78	12.16	12.16	7.52%	156,306,402
Mar 26, 2026	11.51	11.81	11.23	11.31	11.31	2.72%	155,828,300
Mar 25, 2026	13.56	14.42	10.62	11.01	11.01	-16.72%	257,133,500
Mar 24, 2026	12.88	13.28	12.37	13.22	13.22	4.75%	53,589,760
Mar 23, 2026	13.56	13.60	12.50	12.62	12.62	-8.55%	67,336,670
Mar 20, 2026	13.74	14.66	13.58	13.80	13.80	2.22%	82,824,390
Mar 19, 2026	13.59	13.80	13.42	13.50	13.50	-3.09%	31,258,840
Mar 18, 2026	13.74	14.00	13.53	13.93	13.93	2.50%	33,390,850
Mar 17, 2026	14.43	14.43	13.56	13.59	13.59	-4.83%	43,531,190
Mar 16, 2026	14.62	14.67	14.05	14.28	14.28	-2.33%	43,578,950
Mar 13, 2026	14.98	15.09	14.59	14.62	14.62	-3.18%	59,196,180
Mar 12, 2026	13.63	15.57	13.62	15.10	15.10	10.46%	128,333,050
Mar 11, 2026	13.90	14.09	13.65	13.67	13.67	-1.23%	35,447,510
Mar 10, 2026	13.81	14.00	13.66	13.84	13.84	2.22%	33,869,910
Mar 9, 2026	13.53	13.62	13.00	13.54	13.54	-2.45%	47,701,510
Mar 6, 2026	13.62	14.14	13.28	13.88	13.88	0.95%	42,680,770
Mar 5, 2026	13.93	14.15	13.65	13.75	13.75	1.40%	38,776,320
Mar 4, 2026	13.50	13.98	13.41	13.56	13.56	-1.24%	37,950,280
Mar 3, 2026	14.93	15.05	13.73	13.73	13.73	-7.35%	71,979,980
Mar 2, 2026	14.83	15.20	14.46	14.82	14.82	-2.11%	64,238,530
Feb 27, 2026	15.23	15.35	14.80	15.14	15.14	-2.32%	69,848,210
Feb 26, 2026	15.35	15.72	14.97	15.50	15.50	0.58%	58,642,550
Feb 25, 2026	15.60	15.70	15.32	15.41	15.41	-1.72%	48,563,510
Feb 24, 2026	15.66	15.96	15.48	15.68	15.68	1.42%	69,540,750
Feb 13, 2026	15.41	16.16	15.38	15.46	15.46	3.55%	112,916,900
Feb 12, 2026	14.62	15.21	14.59	14.93	14.93	2.19%	51,199,550
Feb 11, 2026	14.85	15.04	14.51	14.61	14.61	-2.54%	53,632,940
Feb 10, 2026	15.22	15.68	14.95	14.99	14.99	-2.73%	65,471,940
Feb 9, 2026	14.97	15.88	14.93	15.41	15.41	4.97%	111,164,300
Feb 6, 2026	14.79	15.44	14.54	14.68	14.68	-1.34%	73,171,100
Feb 5, 2026	16.12	16.29	14.67	14.88	14.88	-9.65%	135,379,900
Feb 4, 2026	16.00	16.98	16.00	16.47	16.47	1.10%	114,320,355
Feb 3, 2026	14.90	16.50	14.65	16.29	16.29	10.82%	144,214,700
Feb 2, 2026	14.30	15.67	14.05	14.70	14.70	0.96%	99,533,030
Jan 30, 2026	15.09	15.29	13.66	14.56	14.56	-4.08%	90,017,680
Jan 29, 2026	15.40	15.75	14.87	15.18	15.18	-2.13%	65,722,900