SHE:300254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.86	13.64	12.77	13.50	13.50	5.39%	24,017,861
Apr 29, 2026	12.35	13.06	12.27	12.81	12.81	3.89%	23,030,827
Apr 28, 2026	11.89	12.50	11.40	12.33	12.33	2.32%	27,391,755
Apr 27, 2026	11.86	12.09	11.41	12.05	12.05	0.92%	16,270,500
Apr 24, 2026	11.82	12.09	11.73	11.94	11.94	0.51%	8,812,940
Apr 23, 2026	12.14	12.28	11.81	11.88	11.88	-2.30%	9,582,320
Apr 22, 2026	12.18	12.24	12.00	12.16	12.16	-0.90%	8,454,120
Apr 21, 2026	12.37	12.53	12.07	12.27	12.27	-1.37%	11,405,860
Apr 20, 2026	11.90	12.52	11.87	12.44	12.44	3.84%	17,480,620
Apr 17, 2026	12.13	12.16	11.79	11.98	11.98	-1.32%	14,214,520
Apr 16, 2026	11.80	12.29	11.63	12.14	12.14	2.53%	21,023,912
Apr 15, 2026	11.93	12.03	11.59	11.84	11.84	0.77%	18,492,231
Apr 14, 2026	11.78	12.03	11.44	11.75	11.75	0.17%	18,040,152
Apr 13, 2026	11.98	11.98	11.58	11.73	11.73	-2.17%	18,366,500
Apr 10, 2026	11.35	12.18	11.35	11.99	11.99	6.11%	23,403,200
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