SHE:300224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.53	13.78	13.48	13.70	-	0.59%	19,397,961
May 7, 2026	13.57	13.63	13.46	13.62	13.62	0.59%	19,675,280
May 6, 2026	13.29	13.63	13.28	13.54	13.54	2.42%	24,676,640
Apr 30, 2026	13.24	13.28	13.08	13.22	13.22	-0.08%	19,179,220
Apr 29, 2026	12.73	13.28	12.72	13.23	13.23	3.93%	28,404,370
Apr 28, 2026	13.05	13.07	12.66	12.73	12.73	-2.38%	21,356,960
Apr 27, 2026	13.01	13.15	12.86	13.04	13.04	-0.15%	19,973,940
Apr 24, 2026	13.31	13.41	12.90	13.06	13.06	-2.68%	31,419,280
Apr 23, 2026	14.05	14.08	13.41	13.42	13.42	-4.48%	42,392,990
Apr 22, 2026	14.32	14.32	13.61	14.05	14.05	-7.14%	64,934,580
Apr 21, 2026	15.18	15.22	14.98	15.13	15.13	-0.26%	20,719,660
Apr 20, 2026	14.95	15.24	14.91	15.17	15.17	1.13%	21,966,390
Apr 17, 2026	14.81	15.05	14.78	15.00	15.00	0.67%	15,821,150
Apr 16, 2026	14.75	14.95	14.67	14.90	14.90	1.43%	14,844,560
Apr 15, 2026	14.96	15.11	14.67	14.69	14.69	-1.28%	18,455,820
Apr 14, 2026	14.89	14.95	14.68	14.88	14.88	0.61%	19,880,300
Apr 13, 2026	15.03	15.15	14.67	14.79	14.79	0.14%	22,907,859
Apr 10, 2026	14.88	15.02	14.75	14.77	14.77	0.41%	19,388,400
Apr 9, 2026	14.51	14.87	14.50	14.71	14.71	-	25,111,923
Apr 8, 2026	14.65	14.73	14.41	14.71	14.71	4.25%	24,386,350
Apr 7, 2026	13.78	14.23	13.78	14.11	14.11	2.54%	16,114,699
Apr 3, 2026	14.09	14.15	13.74	13.76	13.76	-2.13%	11,853,300
Apr 2, 2026	14.35	14.37	13.92	14.06	14.06	-2.36%	16,903,030
Apr 1, 2026	14.35	14.49	14.28	14.40	14.40	2.20%	21,281,300
Mar 31, 2026	14.31	14.36	14.05	14.09	14.09	-2.08%	25,814,420
Mar 30, 2026	14.36	14.49	14.12	14.39	14.39	-1.17%	18,488,930
Mar 27, 2026	13.77	14.68	13.76	14.56	14.56	4.22%	24,896,431
Mar 26, 2026	14.20	14.33	13.92	13.97	13.97	-2.24%	14,976,300
Mar 25, 2026	14.24	14.41	14.11	14.29	14.29	2.14%	23,959,781
Mar 24, 2026	14.07	14.15	13.54	13.99	13.99	1.45%	26,870,460
Mar 23, 2026	14.36	14.57	13.65	13.79	13.79	-6.19%	28,434,650
Mar 20, 2026	15.15	15.24	14.69	14.70	14.70	-2.39%	16,186,170
Mar 19, 2026	15.66	15.68	14.98	15.06	15.06	-5.52%	30,261,740
Mar 18, 2026	15.93	16.01	15.67	15.94	15.94	0.50%	14,405,680
Mar 17, 2026	16.24	16.42	15.85	15.86	15.86	-1.92%	19,291,640
Mar 16, 2026	16.37	16.45	15.82	16.17	16.17	-1.76%	22,119,210
Mar 13, 2026	16.70	16.95	16.38	16.46	16.46	-2.08%	19,147,450
Mar 12, 2026	17.00	17.15	16.51	16.81	16.81	-1.29%	22,587,210
Mar 11, 2026	16.93	17.35	16.93	17.03	17.03	-0.53%	23,879,280
Mar 10, 2026	16.85	17.17	16.73	17.12	17.12	2.76%	23,662,307
Mar 9, 2026	16.71	16.74	15.82	16.66	16.66	-2.29%	38,816,850
Mar 6, 2026	16.81	17.47	16.68	17.05	17.05	0.35%	27,955,390
Mar 5, 2026	17.47	17.60	16.80	16.99	16.99	-1.11%	27,263,100
Mar 4, 2026	17.00	17.76	16.96	17.18	17.18	-0.29%	27,173,970
Mar 3, 2026	18.30	18.55	17.19	17.23	17.23	-6.97%	44,333,131
Mar 2, 2026	18.81	18.95	18.09	18.52	18.52	-3.29%	46,387,670
Feb 27, 2026	18.40	19.18	18.38	19.15	19.15	3.57%	49,868,700
Feb 26, 2026	18.80	19.03	18.43	18.49	18.49	-2.27%	48,320,535
Feb 25, 2026	17.83	19.25	17.81	18.92	18.92	6.23%	74,515,280
Feb 24, 2026	17.86	18.02	17.69	17.81	17.81	1.60%	25,451,737