SHE:300275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.30	11.48	11.25	11.40	11.40	0.35%	4,517,200
Apr 28, 2026	11.43	11.48	11.25	11.36	11.36	-0.35%	6,103,182
Apr 27, 2026	11.20	11.40	11.03	11.40	11.40	2.33%	8,302,860
Apr 24, 2026	10.95	11.39	10.88	11.14	11.14	1.74%	8,344,080
Apr 23, 2026	11.19	11.24	10.89	10.95	10.95	-2.23%	5,004,300
Apr 22, 2026	11.12	11.20	11.03	11.20	11.20	0.81%	3,492,556
Apr 21, 2026	11.25	11.28	11.05	11.11	11.11	-1.59%	4,647,880
Apr 20, 2026	11.09	11.29	11.05	11.29	11.29	1.90%	4,368,740
Apr 17, 2026	11.18	11.21	11.02	11.08	11.08	-0.89%	3,292,700
Apr 16, 2026	11.01	11.22	10.92	11.18	11.18	1.64%	3,550,000
Apr 15, 2026	11.22	11.26	10.95	11.00	11.00	-1.79%	3,841,060
Apr 14, 2026	11.23	11.27	11.08	11.20	11.20	0.72%	3,396,660
Apr 13, 2026	11.11	11.18	11.06	11.12	11.12	-0.45%	2,657,196
Apr 10, 2026	11.16	11.29	11.12	11.17	11.17	1.09%	3,348,300
Apr 9, 2026	11.20	11.27	11.02	11.05	11.05	-1.95%	4,185,280
Apr 8, 2026	10.99	11.28	10.99	11.27	11.27	4.35%	4,884,600
Apr 7, 2026	10.62	10.89	10.58	10.80	10.80	1.89%	3,284,300
Apr 3, 2026	10.99	10.99	10.60	10.60	10.60	-2.57%	3,139,500
Apr 2, 2026	11.02	11.16	10.80	10.88	10.88	-1.89%	4,047,696
Apr 1, 2026	11.17	11.19	10.98	11.09	11.09	1.84%	4,115,980
Mar 31, 2026	10.95	11.24	10.82	10.89	10.89	-0.27%	4,554,800
Mar 30, 2026	10.75	10.94	10.68	10.92	10.92	0.09%	3,709,960
Mar 27, 2026	10.76	11.01	10.66	10.91	10.91	0.18%	3,716,990
Mar 26, 2026	11.28	11.37	10.80	10.89	10.89	-3.63%	5,971,600
Mar 25, 2026	10.81	11.53	10.79	11.30	11.30	5.02%	10,019,560
Mar 24, 2026	10.53	10.77	10.26	10.76	10.76	5.18%	7,196,940
Mar 23, 2026	10.90	10.90	10.17	10.23	10.23	-6.66%	8,517,500
Mar 20, 2026	11.55	11.65	10.90	10.96	10.96	-4.78%	6,675,320
Mar 19, 2026	11.76	11.82	11.47	11.51	11.51	-2.79%	3,713,100
Mar 18, 2026	11.63	11.86	11.60	11.84	11.84	1.81%	3,902,600
Mar 17, 2026	11.97	12.04	11.60	11.63	11.63	-2.68%	4,431,200
Mar 16, 2026	12.00	12.09	11.88	11.95	11.95	-0.99%	3,838,140
Mar 13, 2026	12.19	12.25	12.04	12.07	12.07	-1.23%	3,945,600
Mar 12, 2026	12.15	12.30	12.06	12.22	12.22	0.25%	5,249,763
Mar 11, 2026	12.22	12.35	12.09	12.19	12.19	-0.08%	3,796,602
Mar 10, 2026	12.05	12.21	12.00	12.20	12.20	2.01%	4,297,816
Mar 9, 2026	11.97	12.02	11.69	11.96	11.96	-0.91%	4,578,460
Mar 6, 2026	11.90	12.07	11.88	12.07	12.07	1.00%	3,414,980
Mar 5, 2026	11.90	12.11	11.87	11.95	11.95	1.79%	4,589,660
Mar 4, 2026	11.73	11.88	11.60	11.74	11.74	-	4,773,345
Mar 3, 2026	12.41	12.50	11.72	11.74	11.74	-5.40%	8,890,240
Mar 2, 2026	12.80	12.80	12.40	12.41	12.41	-3.72%	7,657,800
Feb 27, 2026	12.85	12.91	12.80	12.89	12.89	-0.08%	5,267,100
Feb 26, 2026	12.82	12.91	12.75	12.90	12.90	0.62%	5,092,200
Feb 25, 2026	12.80	12.96	12.74	12.82	12.82	-	5,658,900
Feb 24, 2026	12.84	12.89	12.60	12.82	12.82	1.18%	5,482,680
Feb 13, 2026	12.58	12.75	12.58	12.67	12.67	0.40%	5,041,320
Feb 12, 2026	12.75	12.80	12.54	12.62	12.62	-1.02%	6,158,320
Feb 11, 2026	12.81	12.95	12.73	12.75	12.75	-0.39%	4,813,740
Feb 10, 2026	12.96	13.00	12.80	12.80	12.80	-1.01%	5,004,960