SHE:300141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.08	13.18	12.84	13.06	13.06	-0.23%	4,968,715
Apr 23, 2026	13.34	13.56	12.92	13.09	13.09	-1.80%	6,257,000
Apr 22, 2026	13.37	13.46	13.10	13.33	13.33	-1.26%	6,433,175
Apr 21, 2026	13.70	13.93	13.38	13.50	13.50	-0.95%	7,554,875
Apr 20, 2026	13.53	13.68	13.31	13.63	13.63	0.52%	6,812,960
Apr 17, 2026	13.44	13.81	13.18	13.56	13.56	1.73%	8,710,612
Apr 16, 2026	13.29	13.39	13.02	13.33	13.33	0.83%	5,842,850
Apr 15, 2026	13.47	13.65	13.16	13.22	13.22	-1.49%	7,029,800
Apr 14, 2026	13.57	13.60	13.26	13.42	13.42	-0.59%	6,853,550
Apr 13, 2026	13.73	13.77	13.39	13.50	13.50	-2.46%	7,409,350
Apr 10, 2026	14.16	14.28	13.83	13.84	13.84	-2.47%	9,749,800
Apr 9, 2026	13.55	14.26	13.41	14.19	14.19	3.65%	12,979,100
Apr 8, 2026	13.37	13.72	13.18	13.69	13.69	4.34%	8,706,000
Apr 7, 2026	12.32	13.47	12.32	13.12	13.12	6.67%	12,530,850
Apr 3, 2026	13.05	13.10	12.20	12.30	12.30	-3.45%	5,789,400
Apr 2, 2026	12.97	13.15	12.62	12.74	12.74	-2.00%	4,780,400
Apr 1, 2026	13.13	13.23	12.88	13.00	13.00	1.40%	4,813,550
Mar 31, 2026	13.25	13.34	12.80	12.82	12.82	-2.73%	4,938,200
Mar 30, 2026	13.20	13.32	12.88	13.18	13.18	-1.05%	4,322,500
Mar 27, 2026	13.00	13.41	12.99	13.32	13.32	0.83%	4,742,900
Mar 26, 2026	13.87	13.98	13.13	13.21	13.21	-5.03%	8,411,450
Mar 25, 2026	13.50	14.18	13.39	13.91	13.91	4.27%	9,739,450
Mar 24, 2026	12.96	13.40	12.71	13.34	13.34	5.21%	9,177,700
Mar 23, 2026	13.20	13.53	12.60	12.68	12.68	-5.30%	7,610,100
Mar 20, 2026	13.73	14.05	13.33	13.39	13.39	-1.83%	7,713,750
Mar 19, 2026	13.90	13.96	13.54	13.64	13.64	-3.33%	6,044,900
Mar 18, 2026	13.81	14.12	13.77	14.11	14.11	2.32%	4,854,300
Mar 17, 2026	14.21	14.37	13.74	13.79	13.79	-2.75%	7,225,050
Mar 16, 2026	14.48	14.51	13.91	14.18	14.18	-1.25%	7,206,800
Mar 13, 2026	15.19	15.19	14.32	14.36	14.36	-5.46%	9,388,400
Mar 12, 2026	15.70	15.73	15.09	15.19	15.19	-3.86%	9,479,109
Mar 11, 2026	16.01	16.13	15.63	15.80	15.80	-1.50%	11,417,650
Mar 10, 2026	16.11	16.50	15.97	16.04	16.04	0.06%	16,273,802
Mar 9, 2026	15.21	16.08	15.21	16.03	16.03	1.33%	19,318,000
Mar 6, 2026	15.50	16.60	15.47	15.82	15.82	2.53%	20,684,100
Mar 5, 2026	15.05	15.80	15.04	15.43	15.43	3.42%	13,491,500
Mar 4, 2026	14.29	15.23	14.12	14.92	14.92	3.68%	13,013,100
Mar 3, 2026	15.23	15.40	14.34	14.39	14.39	-5.64%	10,950,200
Mar 2, 2026	15.41	15.92	15.16	15.25	15.25	-3.85%	10,401,900
Feb 27, 2026	15.70	15.94	15.60	15.86	15.86	0.57%	8,405,000
Feb 26, 2026	15.76	15.88	15.53	15.77	15.77	0.06%	8,897,875
Feb 25, 2026	15.98	16.10	15.50	15.76	15.76	-0.38%	10,396,500
Feb 24, 2026	15.28	16.05	15.07	15.82	15.82	6.03%	13,907,900
Feb 13, 2026	15.07	15.19	14.86	14.92	14.92	-1.45%	7,168,150
Feb 12, 2026	15.32	15.62	15.01	15.14	15.14	-0.13%	8,820,150
Feb 11, 2026	15.40	15.41	15.13	15.16	15.16	-1.69%	5,661,050
Feb 10, 2026	15.62	15.90	15.33	15.42	15.42	-1.34%	8,089,400
Feb 9, 2026	15.37	15.72	15.23	15.63	15.63	2.76%	9,484,150
Feb 6, 2026	14.99	15.65	14.89	15.21	15.21	0.80%	11,281,000
Feb 5, 2026	15.70	15.79	15.06	15.09	15.09	-4.67%	13,220,589