SHE:300246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.00	15.30	14.64	14.72	14.72	-1.41%	16,227,724
Mar 31, 2026	15.71	16.25	14.91	14.93	14.93	-2.55%	20,547,640
Mar 30, 2026	14.18	15.54	14.00	15.32	15.32	7.13%	20,250,640
Mar 27, 2026	14.05	14.49	13.64	14.30	14.30	-0.07%	13,904,550
Mar 26, 2026	14.81	14.89	13.88	14.31	14.31	-	18,258,304
Mar 25, 2026	13.41	14.57	13.41	14.31	14.31	9.24%	28,144,150
Mar 24, 2026	13.24	13.55	12.70	13.10	13.10	3.48%	15,671,650
Mar 23, 2026	13.47	13.48	12.53	12.66	12.66	-7.39%	19,383,000
Mar 20, 2026	14.66	14.70	13.63	13.67	13.67	-5.40%	20,855,850
Mar 19, 2026	15.16	15.55	14.40	14.45	14.45	-4.68%	20,695,950
Mar 18, 2026	14.40	15.75	14.30	15.16	15.16	4.70%	29,764,557
Mar 17, 2026	15.08	15.17	14.11	14.48	14.48	-4.61%	34,398,801
Mar 16, 2026	14.97	16.10	14.97	15.18	15.18	2.29%	46,702,890
Mar 13, 2026	15.15	15.29	14.65	14.84	14.84	-2.75%	29,598,320
Mar 12, 2026	16.66	16.81	15.13	15.26	15.26	-9.17%	44,547,560
Mar 11, 2026	14.17	16.80	14.17	16.80	16.80	20.00%	30,696,450
Mar 10, 2026	12.96	14.30	12.91	14.00	14.00	7.86%	22,404,400
Mar 9, 2026	12.85	13.02	12.36	12.98	12.98	0.23%	8,140,400
Mar 6, 2026	12.60	13.09	12.38	12.95	12.95	3.85%	9,145,650
Mar 5, 2026	12.76	12.83	12.38	12.47	12.47	-0.56%	6,299,900
Mar 4, 2026	12.53	12.65	12.23	12.54	12.54	0.32%	8,372,679
Mar 3, 2026	13.03	13.60	12.33	12.50	12.50	-3.62%	9,054,100
Mar 2, 2026	13.20	13.50	12.86	12.97	12.97	-3.21%	11,560,000
Feb 27, 2026	13.03	13.42	12.90	13.40	13.40	2.60%	8,940,633
Feb 26, 2026	13.12	13.30	13.01	13.06	13.06	-0.68%	7,491,400
Feb 25, 2026	13.10	13.38	13.04	13.15	13.15	0.61%	11,123,725
Feb 24, 2026	13.39	13.66	12.93	13.07	13.07	-1.21%	17,926,440
Feb 13, 2026	13.42	13.60	13.21	13.23	13.23	-1.42%	7,047,101
Feb 12, 2026	13.51	13.85	13.19	13.42	13.42	-	10,494,400
Feb 11, 2026	13.84	14.27	13.38	13.42	13.42	-2.68%	12,038,500
Feb 10, 2026	13.68	14.08	13.35	13.79	13.79	1.03%	19,282,840
Feb 9, 2026	13.86	13.93	13.26	13.65	13.65	-0.07%	9,484,294
Feb 6, 2026	13.52	13.97	13.14	13.66	13.66	1.04%	12,610,250
Feb 5, 2026	13.51	13.70	13.22	13.52	13.52	0.07%	13,817,850
Feb 4, 2026	13.20	13.78	13.07	13.51	13.51	2.74%	16,607,600
Feb 3, 2026	12.42	13.25	12.16	13.15	13.15	7.96%	17,853,950
Feb 2, 2026	12.39	12.58	12.18	12.18	12.18	-3.10%	11,418,100
Jan 30, 2026	12.94	12.95	12.34	12.57	12.57	-3.01%	14,014,050
Jan 29, 2026	13.28	13.40	12.89	12.96	12.96	-1.82%	18,865,960
Jan 28, 2026	13.59	13.97	13.10	13.20	13.20	-3.23%	13,725,180
Jan 27, 2026	13.72	13.72	13.15	13.64	13.64	-1.09%	16,253,780
Jan 26, 2026	14.42	14.42	13.66	13.79	13.79	-4.44%	18,006,950
Jan 23, 2026	14.49	14.85	14.03	14.43	14.43	-1.43%	25,225,960
Jan 22, 2026	13.15	14.74	12.80	14.64	14.64	11.93%	37,464,526
Jan 21, 2026	13.17	13.51	12.85	13.08	13.08	-0.30%	18,467,271
Jan 20, 2026	14.20	14.40	13.00	13.12	13.12	-7.67%	30,288,120
Jan 19, 2026	13.85	14.98	13.76	14.21	14.21	2.60%	29,875,930
Jan 16, 2026	14.03	14.67	12.92	13.85	13.85	0.73%	39,625,800
Jan 15, 2026	13.50	14.47	13.30	13.75	13.75	0.15%	36,760,335
Jan 14, 2026	12.77	14.71	12.45	13.73	13.73	4.89%	63,528,830