SHE:300241 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	6.75	7.02	6.74	6.97	6.97	2.50%	49,022,400
Apr 16, 2026	6.82	6.84	6.69	6.80	6.80	-	30,196,050
Apr 15, 2026	6.90	7.02	6.75	6.80	6.80	-1.31%	39,740,200
Apr 14, 2026	6.75	6.90	6.75	6.89	6.89	2.84%	44,117,290
Apr 13, 2026	6.70	6.79	6.64	6.70	6.70	-0.45%	28,921,800
Apr 10, 2026	6.85	6.92	6.72	6.73	6.73	0.30%	41,651,700
Apr 9, 2026	6.68	6.80	6.64	6.71	6.71	-0.89%	34,523,200
Apr 8, 2026	6.64	6.78	6.62	6.77	6.77	4.48%	45,776,420
Apr 7, 2026	6.43	6.50	6.33	6.48	6.48	1.57%	33,259,830
Apr 3, 2026	6.39	6.56	6.32	6.38	6.38	0.63%	44,834,820
Apr 2, 2026	6.51	6.63	6.30	6.34	6.34	-3.50%	34,580,060
Apr 1, 2026	6.65	6.79	6.50	6.57	6.57	1.86%	43,739,140
Mar 31, 2026	6.63	6.70	6.43	6.45	6.45	-2.86%	37,165,010
Mar 30, 2026	6.62	6.67	6.30	6.64	6.64	-0.90%	42,594,170
Mar 27, 2026	6.41	6.76	6.37	6.70	6.70	2.29%	46,918,700
Mar 26, 2026	7.01	7.05	6.52	6.55	6.55	-6.56%	58,069,520
Mar 25, 2026	7.00	7.20	6.97	7.01	7.01	0.72%	55,279,920
Mar 24, 2026	6.88	7.01	6.64	6.96	6.96	4.50%	65,653,730
Mar 23, 2026	6.93	7.05	6.60	6.66	6.66	-6.98%	76,273,680
Mar 20, 2026	7.21	7.50	7.16	7.16	7.16	-0.56%	89,051,620
Mar 19, 2026	7.00	7.27	6.98	7.20	7.20	0.42%	68,540,796
Mar 18, 2026	6.95	7.25	6.91	7.17	7.17	3.91%	71,583,750
Mar 17, 2026	7.30	7.35	6.88	6.90	6.90	-5.35%	72,592,750
Mar 16, 2026	7.46	7.51	7.22	7.29	7.29	-2.28%	74,036,350
Mar 13, 2026	7.62	7.88	7.44	7.46	7.46	-3.99%	114,407,100
Mar 12, 2026	7.48	8.16	7.48	7.77	7.77	1.70%	144,876,900
Mar 11, 2026	7.48	8.28	7.35	7.64	7.64	0.39%	166,983,600
Mar 10, 2026	7.10	7.90	7.05	7.61	7.61	5.69%	178,762,200
Mar 9, 2026	6.71	7.23	6.67	7.20	7.20	4.65%	161,240,200
Mar 6, 2026	7.02	7.10	6.72	6.88	6.88	-6.90%	189,237,048
Mar 5, 2026	6.64	7.39	6.64	7.39	7.39	19.97%	139,880,400
Mar 4, 2026	6.07	6.28	6.03	6.16	6.16	-	28,547,820
Mar 3, 2026	6.24	6.42	6.15	6.16	6.16	-1.28%	47,435,260
Mar 2, 2026	6.39	6.47	6.18	6.24	6.24	-4.29%	42,084,990
Feb 27, 2026	6.50	6.52	6.41	6.52	6.52	-0.76%	36,847,500
Feb 26, 2026	6.30	6.61	6.28	6.57	6.57	4.29%	69,996,480
Feb 25, 2026	6.31	6.35	6.28	6.30	6.30	-0.47%	23,862,120
Feb 24, 2026	6.25	6.36	6.21	6.33	6.33	2.43%	25,126,400
Feb 13, 2026	6.22	6.31	6.17	6.18	6.18	-1.28%	20,772,100
Feb 12, 2026	6.24	6.30	6.17	6.26	6.26	0.48%	22,786,290
Feb 11, 2026	6.24	6.31	6.21	6.23	6.23	-0.64%	20,712,390
Feb 10, 2026	6.25	6.36	6.23	6.27	6.27	0.16%	36,812,680
Feb 9, 2026	6.12	6.28	6.11	6.26	6.26	3.13%	32,726,900
Feb 6, 2026	6.02	6.14	5.99	6.07	6.07	-0.16%	22,631,700
Feb 5, 2026	6.12	6.18	6.08	6.08	6.08	-1.62%	23,175,320
Feb 4, 2026	6.10	6.20	6.08	6.18	6.18	0.65%	29,418,303
Feb 3, 2026	6.16	6.16	6.06	6.14	6.14	1.66%	27,047,950
Feb 2, 2026	6.09	6.19	6.03	6.04	6.04	-1.47%	29,904,190
Jan 30, 2026	5.99	6.15	5.91	6.13	6.13	2.00%	37,540,080
Jan 29, 2026	6.21	6.28	5.99	6.01	6.01	0.17%	40,014,700