SHE:300254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	11.75	11.81	11.27	11.30	11.30	-4.16%	11,265,810
Apr 8, 2026	11.50	11.94	11.50	11.79	11.79	3.60%	11,364,200
Apr 7, 2026	11.23	11.60	10.88	11.38	11.38	2.34%	11,037,990
Apr 3, 2026	11.65	11.72	11.12	11.12	11.12	-4.79%	10,228,040
Apr 2, 2026	11.72	11.87	11.53	11.68	11.68	-1.27%	12,218,300
Apr 1, 2026	11.49	11.93	11.47	11.83	11.83	4.88%	14,408,500
Mar 31, 2026	11.68	11.84	11.26	11.28	11.28	-3.34%	11,582,400
Mar 30, 2026	11.11	11.74	11.07	11.67	11.67	4.29%	17,503,680
Mar 27, 2026	10.90	11.29	10.76	11.19	11.19	1.73%	14,861,100
Mar 26, 2026	10.95	11.77	10.91	11.00	11.00	1.10%	20,556,600
Mar 25, 2026	11.15	11.15	10.86	10.88	10.88	-1.89%	7,545,100
Mar 24, 2026	10.76	11.10	10.67	11.09	11.09	4.92%	9,377,010
Mar 23, 2026	11.31	11.31	10.41	10.57	10.57	-7.52%	14,033,760
Mar 20, 2026	11.79	11.93	11.38	11.43	11.43	-2.22%	7,391,340
Mar 19, 2026	12.01	12.05	11.59	11.69	11.69	-3.55%	9,209,780
Mar 18, 2026	11.78	12.16	11.78	12.12	12.12	2.80%	7,057,612
Mar 17, 2026	12.04	12.19	11.76	11.79	11.79	-2.16%	7,611,228
Mar 16, 2026	12.01	12.32	11.97	12.05	12.05	0.58%	8,292,000
Mar 13, 2026	11.95	12.42	11.86	11.98	11.98	0.17%	9,690,100
Mar 12, 2026	12.20	12.23	11.90	11.96	11.96	-1.89%	8,909,900
Mar 11, 2026	12.55	12.55	12.12	12.19	12.19	-2.87%	10,502,900
Mar 10, 2026	12.24	12.69	12.20	12.55	12.55	3.12%	11,103,100
Mar 9, 2026	12.30	12.43	12.11	12.17	12.17	-1.85%	10,237,780
Mar 6, 2026	12.55	12.55	12.24	12.40	12.40	-1.04%	10,608,500
Mar 5, 2026	12.10	12.66	12.03	12.53	12.53	4.85%	17,077,680
Mar 4, 2026	11.96	12.28	11.86	11.95	11.95	-0.67%	14,287,042
Mar 3, 2026	11.98	12.88	11.94	12.03	12.03	0.84%	22,990,340
Mar 2, 2026	12.11	12.24	11.81	11.93	11.93	-2.85%	11,165,520
Feb 27, 2026	12.17	12.42	12.02	12.28	12.28	0.82%	9,754,840
Feb 26, 2026	12.45	12.52	12.00	12.18	12.18	-2.25%	13,297,090
Feb 25, 2026	12.11	12.59	11.91	12.46	12.46	2.89%	18,325,240
Feb 24, 2026	11.83	12.18	11.69	12.11	12.11	3.42%	14,218,220
Feb 13, 2026	11.37	11.84	11.35	11.71	11.71	2.99%	12,158,040
Feb 12, 2026	11.53	11.53	11.22	11.37	11.37	-0.61%	11,624,340
Feb 11, 2026	11.85	11.91	11.40	11.44	11.44	-4.67%	20,982,680
Feb 10, 2026	11.77	12.12	11.65	12.00	12.00	3.00%	19,244,680
Feb 9, 2026	11.77	11.99	11.62	11.65	11.65	-1.10%	29,193,110
Feb 6, 2026	11.39	12.30	11.31	11.78	11.78	4.43%	41,142,960
Feb 5, 2026	10.69	11.40	10.59	11.28	11.28	5.62%	27,865,260
Feb 4, 2026	10.58	10.68	10.49	10.68	10.68	1.04%	5,273,320
Feb 3, 2026	10.49	10.60	10.43	10.57	10.57	2.03%	5,729,200
Feb 2, 2026	10.41	10.65	10.36	10.36	10.36	-1.52%	6,752,508
Jan 30, 2026	10.37	10.62	10.36	10.52	10.52	0.86%	6,731,220
Jan 29, 2026	10.45	10.62	10.28	10.43	10.43	-0.29%	6,431,140
Jan 28, 2026	10.80	10.82	10.42	10.46	10.46	-2.97%	10,911,000
Jan 27, 2026	11.06	11.09	10.42	10.78	10.78	-3.75%	15,582,960
Jan 26, 2026	11.03	11.23	10.85	11.20	11.20	1.91%	16,854,320
Jan 23, 2026	10.84	11.00	10.80	10.99	10.99	1.85%	10,350,700
Jan 22, 2026	10.81	10.81	10.72	10.79	10.79	0.28%	6,700,100
Jan 21, 2026	10.83	10.90	10.73	10.76	10.76	-1.19%	9,568,600