SHE:300246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	16.91	18.10	16.88	17.33	-	1.88%	11,427,306
Apr 29, 2026	16.50	17.17	16.36	17.01	17.01	3.78%	14,124,850
Apr 28, 2026	16.42	17.04	16.21	16.39	16.39	-1.09%	9,270,150
Apr 27, 2026	16.76	16.93	16.00	16.57	16.57	-1.66%	12,910,250
Apr 24, 2026	16.91	17.35	16.39	16.85	16.85	-0.41%	11,425,200
Apr 23, 2026	16.22	17.25	16.12	16.92	16.92	3.55%	18,562,230
Apr 22, 2026	16.77	16.77	16.26	16.34	16.34	-1.33%	11,412,800
Apr 21, 2026	17.24	17.33	16.16	16.56	16.56	-3.44%	18,053,950
Apr 20, 2026	16.90	17.59	16.18	17.15	17.15	2.88%	19,588,820
Apr 17, 2026	16.13	16.91	15.80	16.67	16.67	3.28%	17,316,500
Apr 16, 2026	16.16	16.49	15.78	16.14	16.14	-0.37%	20,869,270
Apr 15, 2026	15.80	16.99	15.62	16.20	16.20	2.66%	25,526,440
Apr 14, 2026	14.83	15.98	14.70	15.78	15.78	7.27%	25,223,840
Apr 13, 2026	14.47	15.28	14.31	14.71	14.71	1.45%	12,239,840
Apr 10, 2026	14.70	14.80	14.29	14.50	14.50	-0.41%	9,786,641
Apr 9, 2026	14.69	14.84	14.18	14.56	14.56	-0.07%	12,615,841
Apr 8, 2026	14.00	14.66	14.00	14.57	14.57	5.89%	12,094,750
Apr 7, 2026	14.00	14.15	13.69	13.76	13.76	-1.36%	8,377,900
Apr 3, 2026	14.46	14.46	13.89	13.95	13.95	-2.11%	10,653,050
Apr 2, 2026	14.61	14.92	14.20	14.25	14.25	-3.19%	12,676,150
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