SHE:300231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	10.67	10.88	10.46	10.47	10.47	-0.57%	26,019,260
Apr 9, 2026	10.89	10.91	10.41	10.53	10.53	-4.36%	24,784,800
Apr 8, 2026	10.51	11.20	10.46	11.01	11.01	8.90%	38,316,620
Apr 7, 2026	10.25	10.32	10.01	10.11	10.11	-1.37%	16,097,200
Apr 3, 2026	10.61	10.66	10.08	10.25	10.25	-2.94%	22,870,720
Apr 2, 2026	11.48	11.50	10.51	10.56	10.56	-8.65%	35,818,990
Apr 1, 2026	11.45	12.10	11.45	11.56	11.56	3.12%	31,163,490
Mar 31, 2026	11.60	11.78	11.20	11.21	11.21	-7.28%	37,266,630
Mar 30, 2026	11.77	12.17	10.73	12.09	12.09	0.50%	49,730,520
Mar 27, 2026	12.00	12.57	11.97	12.03	12.03	-1.39%	34,410,924
Mar 26, 2026	12.50	12.62	12.15	12.20	12.20	-5.06%	40,520,990
Mar 25, 2026	12.40	12.85	12.32	12.85	12.85	1.10%	56,078,328
Mar 24, 2026	12.10	12.72	11.80	12.71	12.71	6.09%	71,333,670
Mar 23, 2026	11.56	12.09	11.48	11.98	11.98	0.76%	42,480,150
Mar 20, 2026	12.26	12.29	11.87	11.89	11.89	-3.02%	40,288,140
Mar 19, 2026	11.83	12.36	11.76	12.26	12.26	2.34%	61,842,810
Mar 18, 2026	11.24	12.09	11.21	11.98	11.98	7.54%	51,995,880
Mar 17, 2026	11.50	11.50	11.12	11.14	11.14	-2.96%	8,219,250
Mar 16, 2026	11.18	11.50	11.18	11.48	11.48	2.59%	11,094,090
Mar 13, 2026	11.60	11.60	11.15	11.19	11.19	-4.20%	13,998,000
Mar 12, 2026	11.55	11.86	11.54	11.68	11.68	0.43%	15,659,180
Mar 11, 2026	11.55	11.76	11.50	11.63	11.63	0.17%	13,366,510
Mar 10, 2026	11.34	11.77	11.33	11.61	11.61	2.47%	17,734,400
Mar 9, 2026	10.85	11.43	10.75	11.33	11.33	2.81%	13,732,860
Mar 6, 2026	10.70	11.04	10.70	11.02	11.02	2.04%	7,768,489
Mar 5, 2026	10.76	10.92	10.68	10.80	10.80	3.25%	10,950,740
Mar 4, 2026	10.51	10.65	10.38	10.46	10.46	-1.41%	11,729,970
Mar 3, 2026	11.19	11.29	10.60	10.61	10.61	-5.18%	17,327,480
Mar 2, 2026	11.55	11.59	11.14	11.19	11.19	-4.68%	19,332,928
Feb 27, 2026	11.44	11.78	11.40	11.74	11.74	2.71%	16,724,040
Feb 26, 2026	11.57	11.63	11.40	11.43	11.43	-1.30%	10,210,930
Feb 25, 2026	11.40	11.61	11.39	11.58	11.58	1.58%	10,164,400
Feb 24, 2026	11.58	11.65	11.30	11.40	11.40	-1.13%	11,788,000
Feb 13, 2026	11.62	11.82	11.53	11.53	11.53	-1.37%	13,294,730
Feb 12, 2026	11.54	11.73	11.54	11.69	11.69	1.12%	14,025,510
Feb 11, 2026	11.48	11.65	11.48	11.56	11.56	0.17%	10,974,170
Feb 10, 2026	11.37	11.62	11.37	11.54	11.54	1.23%	14,355,970
Feb 9, 2026	11.25	11.40	11.20	11.40	11.40	2.98%	13,444,050
Feb 6, 2026	10.97	11.24	10.77	11.07	11.07	0.27%	12,478,681
Feb 5, 2026	11.03	11.12	10.98	11.04	11.04	-1.16%	11,339,510
Feb 4, 2026	11.40	11.42	11.03	11.17	11.17	-3.04%	19,598,000
Feb 3, 2026	11.35	11.53	11.32	11.52	11.52	2.58%	17,114,530
Feb 2, 2026	11.21	11.54	11.11	11.23	11.23	0.09%	16,630,920
Jan 30, 2026	11.24	11.45	11.11	11.22	11.22	-1.06%	15,901,800
Jan 29, 2026	11.25	11.60	11.04	11.34	11.34	-0.44%	25,274,290
Jan 28, 2026	11.42	11.93	11.38	11.39	11.39	3.17%	33,618,471
Jan 27, 2026	11.07	11.17	10.83	11.04	11.04	-0.99%	8,586,460
Jan 26, 2026	11.21	11.28	10.92	11.15	11.15	-0.80%	10,828,880
Jan 23, 2026	11.15	11.24	11.11	11.24	11.24	0.90%	8,550,941
Jan 22, 2026	11.05	11.19	11.00	11.14	11.14	1.09%	7,969,090