SHE:300228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	9.32	9.33	9.17	9.22	9.22	-1.39%	23,890,800
Apr 16, 2026	9.38	9.39	9.23	9.35	9.35	-	21,874,012
Apr 15, 2026	9.61	9.62	9.33	9.35	9.35	-1.99%	27,293,287
Apr 14, 2026	9.49	9.58	9.35	9.54	9.54	1.17%	35,103,240
Apr 13, 2026	9.50	9.56	9.32	9.43	9.43	-0.53%	33,772,000
Apr 10, 2026	9.34	9.56	9.32	9.48	9.48	2.38%	25,092,880
Apr 9, 2026	9.34	9.37	9.23	9.26	9.26	-1.70%	17,243,600
Apr 8, 2026	9.29	9.45	9.25	9.42	9.42	3.29%	23,151,850
Apr 7, 2026	8.91	9.14	8.90	9.12	9.12	2.59%	20,951,380
Apr 3, 2026	9.36	9.36	8.89	8.89	8.89	-4.31%	27,605,672
Apr 2, 2026	9.42	9.57	9.21	9.29	9.29	-2.31%	25,444,600
Apr 1, 2026	9.40	9.52	9.29	9.51	9.51	2.48%	32,203,590
Mar 31, 2026	9.23	9.41	9.18	9.28	9.28	0.65%	27,987,120
Mar 30, 2026	9.07	9.28	9.01	9.22	9.22	0.11%	21,735,650
Mar 27, 2026	8.99	9.28	8.95	9.21	9.21	1.43%	20,359,050
Mar 26, 2026	9.27	9.39	9.05	9.08	9.08	-2.37%	23,367,880
Mar 25, 2026	9.22	9.39	9.18	9.30	9.30	0.98%	25,632,400
Mar 24, 2026	9.18	9.25	8.94	9.21	9.21	2.45%	26,479,240
Mar 23, 2026	9.24	9.45	8.92	8.99	8.99	-5.17%	37,566,620
Mar 20, 2026	9.95	10.04	9.47	9.48	9.48	-4.72%	45,342,780
Mar 19, 2026	10.08	10.33	9.90	9.95	9.95	-1.87%	37,752,970
Mar 18, 2026	10.02	10.17	9.86	10.14	10.14	1.40%	31,958,050
Mar 17, 2026	10.69	10.79	10.00	10.00	10.00	-4.76%	49,000,570
Mar 16, 2026	10.85	10.90	10.21	10.50	10.50	-2.33%	50,292,720
Mar 13, 2026	10.93	11.27	10.71	10.75	10.75	-1.65%	48,207,960
Mar 12, 2026	11.27	11.33	10.80	10.93	10.93	-2.24%	49,113,070
Mar 11, 2026	11.15	11.24	10.93	11.18	11.18	0.27%	53,694,080
Mar 10, 2026	10.82	11.30	10.62	11.15	11.15	1.46%	61,069,006
Mar 9, 2026	11.71	11.93	10.93	10.99	10.99	-1.96%	89,574,596
Mar 6, 2026	11.57	11.69	11.03	11.21	11.21	-5.40%	81,804,700
Mar 5, 2026	11.54	12.12	11.33	11.85	11.85	2.60%	109,795,200
Mar 4, 2026	12.00	12.10	11.20	11.55	11.55	-9.84%	130,551,200
Mar 3, 2026	11.42	13.08	11.14	12.81	12.81	15.82%	202,424,600
Mar 2, 2026	11.23	11.65	11.05	11.06	11.06	-0.63%	71,414,539
Feb 27, 2026	10.88	11.25	10.86	11.13	11.13	1.37%	50,084,890
Feb 26, 2026	10.75	11.00	10.61	10.98	10.98	1.76%	45,265,000
Feb 25, 2026	10.78	10.85	10.67	10.79	10.79	0.56%	38,677,080
Feb 24, 2026	10.28	10.99	10.28	10.73	10.73	6.24%	76,512,510
Feb 13, 2026	10.20	10.35	10.10	10.10	10.10	-1.37%	23,817,660
Feb 12, 2026	10.05	10.49	9.96	10.24	10.24	2.20%	43,536,400
Feb 11, 2026	10.33	10.36	9.99	10.02	10.02	-2.81%	43,967,700
Feb 10, 2026	10.49	10.59	10.19	10.31	10.31	-2.00%	35,983,360
Feb 9, 2026	10.64	10.90	10.47	10.52	10.52	1.06%	42,082,960
Feb 6, 2026	10.45	10.72	10.30	10.41	10.41	-1.23%	37,596,200
Feb 5, 2026	10.83	10.94	10.48	10.54	10.54	-4.36%	51,682,827
Feb 4, 2026	10.42	11.40	10.40	11.02	11.02	4.36%	87,808,486
Feb 3, 2026	10.28	10.62	10.20	10.56	10.56	3.53%	39,155,100
Feb 2, 2026	10.37	10.49	10.18	10.20	10.20	-2.49%	31,503,860
Jan 30, 2026	10.42	10.65	10.05	10.46	10.46	0.29%	49,279,060
Jan 29, 2026	10.75	10.84	10.43	10.43	10.43	-1.88%	52,106,780