SHE:300288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.66	12.69	12.39	12.56	-	-1.10%	1,823,051
Apr 1, 2026	12.70	12.83	12.52	12.70	12.70	2.01%	3,648,000
Mar 31, 2026	12.64	12.75	12.41	12.45	12.45	-1.50%	3,219,300
Mar 30, 2026	12.44	12.64	12.35	12.64	12.64	0.40%	3,002,600
Mar 27, 2026	12.25	12.62	12.18	12.59	12.59	1.78%	3,282,900
Mar 26, 2026	12.55	12.81	12.32	12.37	12.37	-1.90%	4,079,700
Mar 25, 2026	12.58	12.71	12.50	12.61	12.61	0.56%	3,781,433
Mar 24, 2026	12.31	12.55	12.10	12.54	12.54	3.98%	5,364,400
Mar 23, 2026	12.61	12.80	12.01	12.06	12.06	-6.22%	7,029,501
Mar 20, 2026	13.57	13.63	12.86	12.86	12.86	-5.02%	7,397,162
Mar 19, 2026	13.55	13.68	13.46	13.54	13.54	-1.38%	3,207,000
Mar 18, 2026	13.38	13.77	13.38	13.73	13.73	2.77%	4,685,000
Mar 17, 2026	13.79	13.82	13.35	13.36	13.36	-2.62%	3,435,700
Mar 16, 2026	13.55	13.72	13.45	13.72	13.72	1.25%	3,720,900
Mar 13, 2026	13.60	13.73	13.41	13.55	13.55	-0.37%	3,978,400
Mar 12, 2026	13.73	13.83	13.56	13.60	13.60	-1.31%	3,475,500
Mar 11, 2026	13.91	13.93	13.73	13.78	13.78	-1.01%	4,737,500
Mar 10, 2026	13.88	14.13	13.78	13.92	13.92	1.38%	5,814,100
Mar 9, 2026	13.56	13.76	13.40	13.73	13.73	-	5,135,290
Mar 6, 2026	13.31	13.88	13.30	13.73	13.73	2.39%	5,485,907
Mar 5, 2026	13.29	13.57	13.29	13.41	13.41	2.29%	5,475,762
Mar 4, 2026	13.00	13.31	12.98	13.11	13.11	-0.76%	6,173,362
Mar 3, 2026	13.79	13.90	13.18	13.21	13.21	-4.14%	7,774,800
Mar 2, 2026	14.40	14.44	13.73	13.78	13.78	-6.07%	13,024,600
Feb 27, 2026	14.24	14.67	14.22	14.67	14.67	2.59%	7,909,900
Feb 26, 2026	14.46	14.51	14.24	14.30	14.30	-1.04%	6,381,823
Feb 25, 2026	14.49	14.70	14.39	14.45	14.45	0.14%	6,643,600
Feb 24, 2026	14.76	14.80	14.30	14.43	14.43	-1.23%	7,053,900
Feb 13, 2026	14.61	14.90	14.59	14.61	14.61	-0.81%	6,321,690
Feb 12, 2026	14.84	14.85	14.51	14.73	14.73	-0.14%	6,516,680
Feb 11, 2026	14.92	14.92	14.70	14.75	14.75	-1.14%	6,474,900
Feb 10, 2026	14.62	15.05	14.60	14.92	14.92	2.05%	11,718,220
Feb 9, 2026	14.27	14.66	14.26	14.62	14.62	3.76%	8,625,667
Feb 6, 2026	14.13	14.30	14.01	14.09	14.09	-0.84%	5,565,420
Feb 5, 2026	14.21	14.37	14.15	14.21	14.21	-0.77%	4,709,910
Feb 4, 2026	14.50	14.53	14.13	14.32	14.32	-1.72%	7,561,900
Feb 3, 2026	14.40	14.58	14.23	14.57	14.57	2.17%	9,948,800
Feb 2, 2026	14.36	14.75	14.19	14.26	14.26	1.13%	10,825,800
Jan 30, 2026	14.48	14.50	14.09	14.10	14.10	-2.96%	9,396,700
Jan 29, 2026	14.43	14.98	14.10	14.53	14.53	0.90%	12,375,500
Jan 28, 2026	14.63	14.78	14.38	14.40	14.40	-1.64%	6,508,200
Jan 27, 2026	14.66	14.82	14.35	14.64	14.64	-0.88%	7,864,703
Jan 26, 2026	15.09	15.12	14.56	14.77	14.77	-2.06%	10,579,200
Jan 23, 2026	14.87	15.17	14.73	15.08	15.08	1.62%	9,670,432
Jan 22, 2026	14.72	15.17	14.56	14.84	14.84	1.23%	9,373,610
Jan 21, 2026	14.50	14.88	14.42	14.66	14.66	0.27%	9,512,844
Jan 20, 2026	14.70	14.84	14.45	14.62	14.62	-0.34%	9,932,161
Jan 19, 2026	14.84	14.91	14.58	14.67	14.67	-2.20%	11,395,200
Jan 16, 2026	15.47	15.57	14.78	15.00	15.00	-3.97%	17,730,800
Jan 15, 2026	15.92	16.09	15.43	15.62	15.62	-3.04%	21,811,800