SHE:300222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	11.10	11.21	10.99	11.19	11.19	1.18%	13,640,380
Apr 15, 2026	11.34	11.36	11.03	11.06	11.06	-0.54%	13,645,470
Apr 14, 2026	11.00	11.14	10.97	11.12	11.12	1.37%	12,738,810
Apr 13, 2026	10.85	11.02	10.78	10.97	10.97	0.64%	9,548,035
Apr 10, 2026	10.84	11.03	10.83	10.90	10.90	1.21%	15,909,320
Apr 9, 2026	10.87	10.91	10.75	10.77	10.77	-2.00%	11,428,821
Apr 8, 2026	10.69	11.00	10.66	10.99	10.99	5.88%	18,498,910
Apr 7, 2026	10.46	10.49	10.32	10.38	10.38	0.19%	7,415,030
Apr 3, 2026	10.77	10.77	10.20	10.36	10.36	-2.45%	13,791,590
Apr 2, 2026	10.88	10.93	10.53	10.62	10.62	-2.30%	13,101,170
Apr 1, 2026	10.87	10.93	10.77	10.87	10.87	1.97%	11,814,190
Mar 31, 2026	10.92	11.04	10.66	10.66	10.66	-2.29%	13,961,960
Mar 30, 2026	10.93	10.99	10.59	10.91	10.91	-2.06%	16,677,280
Mar 27, 2026	10.95	11.20	10.80	11.14	11.14	-0.62%	20,598,290
Mar 26, 2026	11.21	11.52	11.06	11.21	11.21	1.82%	34,636,730
Mar 25, 2026	10.83	11.08	10.80	11.01	11.01	1.57%	17,136,470
Mar 24, 2026	10.88	10.91	10.52	10.84	10.84	2.55%	20,392,811
Mar 23, 2026	11.10	11.20	10.45	10.57	10.57	-6.54%	27,322,520
Mar 20, 2026	11.85	11.93	11.31	11.31	11.31	-3.66%	20,158,010
Mar 19, 2026	11.94	12.08	11.66	11.74	11.74	-3.85%	22,095,960
Mar 18, 2026	11.87	12.24	11.84	12.21	12.21	3.91%	27,450,130
Mar 17, 2026	12.58	12.62	11.73	11.75	11.75	-6.23%	40,587,760
Mar 16, 2026	12.52	12.65	12.20	12.53	12.53	-0.63%	25,989,260
Mar 13, 2026	12.79	12.88	12.52	12.61	12.61	-2.25%	25,928,260
Mar 12, 2026	13.16	13.16	12.82	12.90	12.90	-2.86%	38,043,420
Mar 11, 2026	13.18	13.44	13.08	13.28	13.28	-0.15%	41,745,300
Mar 10, 2026	13.33	13.42	13.12	13.30	13.30	-1.19%	54,198,179
Mar 9, 2026	12.71	13.71	12.71	13.46	13.46	3.86%	84,454,100
Mar 6, 2026	12.81	13.21	12.71	12.96	12.96	-0.38%	53,320,897
Mar 5, 2026	12.88	13.39	12.68	13.01	13.01	6.38%	91,947,118
Mar 4, 2026	11.30	12.25	11.29	12.23	12.23	6.53%	45,528,130
Mar 3, 2026	11.87	12.09	11.46	11.48	11.48	-3.29%	25,956,900
Mar 2, 2026	12.05	12.24	11.86	11.87	11.87	-3.81%	24,740,750
Feb 27, 2026	12.31	12.49	12.26	12.34	12.34	-0.80%	21,256,150
Feb 26, 2026	12.35	12.58	12.23	12.44	12.44	1.72%	32,473,119
Feb 25, 2026	12.19	12.38	12.15	12.23	12.23	0.41%	19,051,086
Feb 24, 2026	12.15	12.27	12.09	12.18	12.18	1.42%	17,707,760
Feb 13, 2026	12.15	12.20	11.99	12.01	12.01	-1.56%	16,102,080
Feb 12, 2026	12.02	12.23	11.88	12.20	12.20	2.09%	25,948,420
Feb 11, 2026	11.93	12.08	11.87	11.95	11.95	-0.08%	13,509,380
Feb 10, 2026	11.80	12.03	11.74	11.96	11.96	1.01%	17,034,850
Feb 9, 2026	11.80	11.92	11.72	11.84	11.84	1.89%	14,090,700
Feb 6, 2026	11.46	11.75	11.38	11.62	11.62	0.78%	12,581,200
Feb 5, 2026	11.84	11.95	11.52	11.53	11.53	-3.51%	19,469,200
Feb 4, 2026	11.90	12.05	11.77	11.95	11.95	0.08%	21,541,080
Feb 3, 2026	11.96	12.05	11.76	11.94	11.94	-0.33%	29,091,671
Feb 2, 2026	11.59	12.28	11.54	11.98	11.98	4.72%	50,887,410
Jan 30, 2026	11.53	11.59	11.20	11.44	11.44	-1.21%	15,695,030
Jan 29, 2026	11.79	11.92	11.52	11.58	11.58	-1.86%	17,733,400
Jan 28, 2026	12.00	12.07	11.78	11.80	11.80	-1.58%	16,056,400