SHE:300169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	6.13	6.13	5.70	5.70	-	-4.04%	5,471,200
Apr 2, 2026	6.11	6.15	5.90	5.94	5.94	-3.10%	9,822,300
Apr 1, 2026	6.45	6.46	6.08	6.13	6.13	-3.31%	11,188,500
Mar 31, 2026	6.38	6.48	6.28	6.34	6.34	-1.09%	9,924,400
Mar 30, 2026	6.26	6.42	6.18	6.41	6.41	1.10%	8,195,800
Mar 27, 2026	6.13	6.34	6.07	6.34	6.34	3.09%	10,197,400
Mar 26, 2026	6.35	6.38	6.11	6.15	6.15	-3.00%	9,083,000
Mar 25, 2026	6.14	6.39	6.14	6.34	6.34	2.92%	9,278,900
Mar 24, 2026	6.06	6.17	5.85	6.16	6.16	4.58%	10,817,500
Mar 23, 2026	6.08	6.18	5.86	5.89	5.89	-4.85%	14,552,200
Mar 20, 2026	6.63	6.75	6.17	6.19	6.19	-6.21%	14,518,500
Mar 19, 2026	6.66	6.79	6.58	6.60	6.60	-1.79%	8,867,000
Mar 18, 2026	6.86	6.86	6.65	6.72	6.72	-1.61%	13,521,600
Mar 17, 2026	6.79	7.13	6.71	6.83	6.83	1.04%	17,679,700
Mar 16, 2026	6.54	6.78	6.54	6.76	6.76	1.20%	7,903,500
Mar 13, 2026	6.65	6.82	6.60	6.68	6.68	0.30%	7,938,300
Mar 12, 2026	6.77	6.80	6.63	6.66	6.66	-1.48%	7,166,500
Mar 11, 2026	6.76	6.81	6.72	6.76	6.76	-0.29%	5,637,980
Mar 10, 2026	6.67	6.79	6.62	6.78	6.78	2.26%	6,378,900
Mar 9, 2026	6.68	6.71	6.57	6.63	6.63	-1.49%	8,102,100
Mar 6, 2026	6.41	6.73	6.39	6.73	6.73	4.18%	12,371,500
Mar 5, 2026	6.42	6.58	6.41	6.46	6.46	1.73%	7,764,300
Mar 4, 2026	6.25	6.43	6.22	6.35	6.35	-0.16%	9,617,600
Mar 3, 2026	6.54	6.68	6.35	6.36	6.36	-2.75%	11,655,350
Mar 2, 2026	6.81	6.85	6.48	6.54	6.54	-5.35%	17,172,600
Feb 27, 2026	6.94	6.97	6.87	6.91	6.91	-0.29%	9,846,300
Feb 26, 2026	7.10	7.10	6.88	6.93	6.93	-1.84%	12,608,400
Feb 25, 2026	7.12	7.18	7.02	7.06	7.06	-0.42%	12,211,495
Feb 24, 2026	6.84	7.12	6.84	7.09	7.09	3.50%	15,355,700
Feb 13, 2026	6.70	6.90	6.70	6.85	6.85	2.24%	11,679,200
Feb 12, 2026	6.92	6.94	6.70	6.70	6.70	-3.04%	15,103,500
Feb 11, 2026	6.96	7.03	6.85	6.91	6.91	-0.58%	12,934,380
Feb 10, 2026	6.77	7.07	6.70	6.95	6.95	1.61%	28,662,800
Feb 9, 2026	6.74	7.01	6.62	6.84	6.84	-4.60%	46,076,980
Feb 6, 2026	7.16	7.27	7.07	7.17	7.17	-0.28%	12,216,800
Feb 5, 2026	7.22	7.31	7.17	7.19	7.19	-1.91%	14,481,300
Feb 4, 2026	7.14	7.58	7.10	7.33	7.33	1.81%	27,883,710
Feb 3, 2026	7.11	7.29	7.10	7.20	7.20	1.27%	20,110,100
Feb 2, 2026	7.09	7.31	6.99	7.11	7.11	3.64%	31,138,100
Jan 30, 2026	6.78	6.88	6.70	6.86	6.86	0.29%	9,683,800
Jan 29, 2026	6.68	6.92	6.56	6.84	6.84	2.09%	14,472,200
Jan 28, 2026	6.79	6.86	6.68	6.70	6.70	-2.05%	12,000,700
Jan 27, 2026	7.04	7.04	6.67	6.84	6.84	-2.70%	18,382,100
Jan 26, 2026	6.97	7.25	6.88	7.03	7.03	2.78%	28,269,410
Jan 23, 2026	6.76	6.84	6.73	6.84	6.84	1.18%	14,690,300
Jan 22, 2026	6.74	6.80	6.67	6.76	6.76	0.45%	16,089,040
Jan 21, 2026	6.88	6.94	6.70	6.73	6.73	-2.89%	20,959,610
Jan 20, 2026	6.77	7.20	6.70	6.93	6.93	2.06%	35,423,180
Jan 19, 2026	7.03	7.09	6.77	6.79	6.79	-4.23%	44,860,830
Jan 16, 2026	7.82	7.82	7.01	7.09	7.09	8.58%	78,539,410