SHE:300270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.53	13.35	12.53	13.23	-	2.96%	11,622,800
Apr 29, 2026	12.85	13.08	12.61	12.85	12.85	-0.85%	10,041,600
Apr 28, 2026	12.44	13.29	12.40	12.96	12.96	2.86%	17,570,900
Apr 27, 2026	12.40	12.64	11.97	12.60	12.60	0.80%	14,796,380
Apr 24, 2026	12.53	12.92	12.44	12.50	12.50	-1.73%	13,559,500
Apr 23, 2026	12.32	12.78	12.25	12.72	12.72	2.25%	18,146,860
Apr 22, 2026	12.59	12.85	12.03	12.44	12.44	1.63%	23,370,080
Apr 21, 2026	11.74	12.31	11.68	12.24	12.24	3.73%	15,882,920
Apr 20, 2026	12.10	12.42	11.72	11.80	11.80	-1.26%	25,584,220
Apr 17, 2026	11.34	12.20	11.30	11.95	11.95	4.37%	31,779,870
Apr 16, 2026	10.27	11.66	10.20	11.45	11.45	11.71%	24,611,400
Apr 15, 2026	10.63	10.63	10.20	10.25	10.25	-2.10%	5,740,660
Apr 14, 2026	10.52	10.64	10.37	10.47	10.47	0.38%	4,543,200
Apr 13, 2026	10.39	10.58	10.33	10.43	10.43	-0.10%	3,890,000
Apr 10, 2026	10.47	10.77	10.41	10.44	10.44	0.58%	4,816,400
Apr 9, 2026	10.65	10.65	10.28	10.38	10.38	-2.54%	4,683,600
Apr 8, 2026	10.51	10.69	10.45	10.65	10.65	4.11%	5,385,800
Apr 7, 2026	10.09	10.33	9.99	10.23	10.23	1.49%	4,243,200
Apr 3, 2026	10.43	10.44	10.00	10.08	10.08	-2.70%	4,967,500
Apr 2, 2026	10.72	10.77	10.27	10.36	10.36	-3.81%	7,279,800
Apr 1, 2026	10.89	10.97	10.65	10.77	10.77	0.47%	5,578,500
Mar 31, 2026	11.08	11.25	10.66	10.72	10.72	-3.51%	8,667,700
Mar 30, 2026	10.33	11.19	10.26	11.11	11.11	6.52%	14,094,300
Mar 27, 2026	9.98	10.72	9.95	10.43	10.43	2.66%	7,080,900
Mar 26, 2026	10.59	10.60	10.06	10.16	10.16	-3.51%	6,400,000
Mar 25, 2026	10.13	10.75	10.12	10.53	10.53	4.05%	8,731,200
Mar 24, 2026	10.16	10.20	9.78	10.12	10.12	2.53%	6,430,800
Mar 23, 2026	10.51	10.51	9.81	9.87	9.87	-6.18%	8,506,920
Mar 20, 2026	10.86	11.02	10.50	10.52	10.52	-2.23%	5,470,800
Mar 19, 2026	11.00	11.00	10.74	10.76	10.76	-2.45%	4,553,622
Mar 18, 2026	10.81	11.04	10.80	11.03	11.03	2.60%	5,401,200
Mar 17, 2026	11.22	11.22	10.74	10.75	10.75	-3.15%	5,285,900
Mar 16, 2026	11.05	11.18	10.86	11.10	11.10	0.27%	5,350,500
Mar 13, 2026	11.10	11.33	11.02	11.07	11.07	-1.25%	4,858,920
Mar 12, 2026	11.35	11.47	11.17	11.21	11.21	-1.67%	5,402,300
Mar 11, 2026	11.70	11.73	11.33	11.40	11.40	-1.72%	7,292,975
Mar 10, 2026	11.20	11.81	11.19	11.60	11.60	4.69%	12,024,600
Mar 9, 2026	11.22	11.22	10.66	11.08	11.08	-0.18%	9,564,700
Mar 6, 2026	10.82	11.11	10.78	11.10	11.10	2.02%	5,670,400
Mar 5, 2026	10.85	11.14	10.80	10.88	10.88	2.06%	7,394,800
Mar 4, 2026	10.39	10.69	10.34	10.66	10.66	0.76%	7,695,800
Mar 3, 2026	11.29	11.42	10.57	10.58	10.58	-5.87%	12,462,200
Mar 2, 2026	11.81	11.81	11.10	11.24	11.24	-5.94%	16,218,220
Feb 27, 2026	12.09	12.09	11.82	11.95	11.95	-0.17%	7,222,280
Feb 26, 2026	12.33	12.34	11.93	11.97	11.97	-2.21%	8,569,300
Feb 25, 2026	12.01	12.35	11.81	12.24	12.24	2.77%	10,954,940
Feb 24, 2026	11.87	12.18	11.86	11.91	11.91	2.06%	10,953,900
Feb 13, 2026	11.92	11.96	11.67	11.67	11.67	-2.34%	10,650,100
Feb 12, 2026	12.11	12.19	11.87	11.95	11.95	-1.32%	10,788,200
Feb 11, 2026	12.32	12.45	12.08	12.11	12.11	-2.18%	7,916,400