SHE:300188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.57	12.64	12.42	12.45	12.45	-1.11%	7,562,716
Apr 29, 2026	12.29	12.66	12.29	12.59	12.59	2.19%	8,097,662
Apr 28, 2026	12.60	12.75	12.21	12.32	12.32	-2.53%	11,618,993
Apr 27, 2026	12.56	12.70	12.48	12.64	12.64	0.08%	7,179,662
Apr 24, 2026	12.74	12.90	12.52	12.63	12.63	-1.10%	10,061,500
Apr 23, 2026	12.95	13.08	12.70	12.77	12.77	-1.69%	9,432,797
Apr 22, 2026	12.96	13.01	12.82	12.99	12.99	-0.31%	9,568,513
Apr 21, 2026	12.60	13.09	12.40	13.03	13.03	2.84%	20,363,610
Apr 20, 2026	12.77	12.79	12.46	12.67	12.67	-3.13%	23,923,883
Apr 17, 2026	12.49	13.27	12.46	13.08	13.08	4.31%	25,454,789
Apr 16, 2026	12.22	12.55	12.22	12.54	12.54	2.70%	11,482,525
Apr 15, 2026	12.43	12.43	12.19	12.21	12.21	-1.37%	7,904,834
Apr 14, 2026	12.45	12.53	12.29	12.38	12.38	0.41%	8,168,341
Apr 13, 2026	12.28	12.44	12.25	12.33	12.33	-0.32%	6,181,385
Apr 10, 2026	12.40	12.50	12.37	12.37	12.37	0.81%	8,829,057
Apr 9, 2026	12.46	12.54	12.26	12.27	12.27	-2.93%	9,562,589
Apr 8, 2026	12.36	12.64	12.35	12.64	12.64	4.29%	12,070,951
Apr 7, 2026	12.06	12.18	12.04	12.12	12.12	0.66%	4,403,528
Apr 3, 2026	12.22	12.25	12.04	12.04	12.04	-0.74%	6,074,810
Apr 2, 2026	12.40	12.40	12.08	12.13	12.13	-2.49%	7,568,700
Apr 1, 2026	12.50	12.60	12.38	12.44	12.44	1.14%	6,393,600
Mar 31, 2026	12.29	12.52	12.25	12.30	12.30	0.33%	8,206,348
Mar 30, 2026	12.22	12.32	12.03	12.26	12.26	-1.13%	8,439,676
Mar 27, 2026	12.19	12.47	12.10	12.40	12.40	0.57%	7,496,830
Mar 26, 2026	12.73	12.75	12.31	12.33	12.33	-3.29%	9,817,188
Mar 25, 2026	12.59	12.84	12.59	12.75	12.75	1.27%	8,964,309
Mar 24, 2026	12.57	12.64	12.35	12.59	12.59	1.94%	10,185,410
Mar 23, 2026	13.10	13.19	12.29	12.35	12.35	-5.51%	15,632,250
Mar 20, 2026	13.54	13.66	13.07	13.07	13.07	-3.54%	13,536,890
Mar 19, 2026	13.40	13.95	13.40	13.55	13.55	-0.51%	15,335,930
Mar 18, 2026	13.48	13.67	13.44	13.62	13.62	1.19%	9,365,989
Mar 17, 2026	13.78	13.82	13.46	13.46	13.46	-2.04%	12,496,690
Mar 16, 2026	13.86	13.95	13.70	13.74	13.74	-1.15%	14,272,990
Mar 13, 2026	14.04	14.23	13.74	13.90	13.90	-2.04%	21,198,520
Mar 12, 2026	13.98	14.38	13.90	14.19	14.19	0.71%	21,615,270
Mar 11, 2026	14.47	14.71	14.05	14.09	14.09	-1.95%	28,489,230
Mar 10, 2026	14.13	14.74	14.06	14.37	14.37	2.20%	34,768,532
Mar 9, 2026	13.50	14.10	13.39	14.06	14.06	2.93%	21,551,955
Mar 6, 2026	13.48	13.69	13.42	13.66	13.66	0.96%	11,632,930
Mar 5, 2026	13.62	13.75	13.48	13.53	13.53	1.12%	14,749,610
Mar 4, 2026	13.23	13.50	13.19	13.38	13.38	0.15%	14,538,170
Mar 3, 2026	13.87	13.93	13.35	13.36	13.36	-3.47%	27,169,260
Mar 2, 2026	13.99	14.25	13.74	13.84	13.84	-1.63%	24,004,050
Feb 27, 2026	13.88	14.22	13.86	14.07	14.07	1.01%	24,286,830
Feb 26, 2026	14.12	14.15	13.88	13.93	13.93	-1.21%	28,878,840
Feb 25, 2026	14.12	14.48	14.06	14.10	14.10	-0.63%	40,867,600
Feb 24, 2026	15.34	15.55	14.16	14.19	14.19	-10.59%	87,429,902
Feb 13, 2026	16.50	17.78	15.85	15.87	15.87	-0.56%	115,024,000
Feb 12, 2026	15.60	16.35	15.30	15.96	15.96	3.30%	63,705,990
Feb 11, 2026	15.11	15.89	14.79	15.45	15.45	0.65%	69,389,350