SHE:300289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.68	6.81	6.65	6.72	-	-0.59%	2,399,900
Apr 29, 2026	6.46	6.81	6.44	6.76	6.76	3.84%	11,518,800
Apr 28, 2026	6.77	6.79	6.46	6.51	6.51	-4.82%	12,258,080
Apr 27, 2026	6.75	6.86	6.44	6.84	6.84	1.18%	13,144,500
Apr 24, 2026	6.68	6.83	6.63	6.76	6.76	1.35%	9,668,900
Apr 23, 2026	6.77	6.79	6.61	6.67	6.67	-1.48%	6,660,500
Apr 22, 2026	6.66	6.78	6.59	6.77	6.77	1.96%	6,770,900
Apr 21, 2026	6.73	6.81	6.58	6.64	6.64	-1.48%	7,219,910
Apr 20, 2026	6.65	6.79	6.61	6.74	6.74	1.35%	6,518,500
Apr 17, 2026	6.68	6.71	6.55	6.65	6.65	-0.45%	7,043,060
Apr 16, 2026	6.71	6.72	6.60	6.68	6.68	-0.60%	5,371,360
Apr 15, 2026	6.71	6.78	6.66	6.72	6.72	1.05%	7,158,100
Apr 14, 2026	6.71	6.74	6.56	6.65	6.65	-0.60%	6,177,100
Apr 13, 2026	6.70	6.74	6.57	6.69	6.69	0.75%	6,486,250
Apr 10, 2026	6.60	6.75	6.57	6.64	6.64	0.91%	5,716,175
Apr 9, 2026	6.78	6.81	6.57	6.58	6.58	-3.09%	7,042,000
Apr 8, 2026	6.80	6.85	6.73	6.79	6.79	1.34%	6,943,161
Apr 7, 2026	6.58	6.74	6.45	6.70	6.70	1.67%	6,438,700
Apr 3, 2026	6.78	6.80	6.57	6.59	6.59	-2.80%	7,180,200
Apr 2, 2026	6.82	6.89	6.74	6.78	6.78	-0.44%	6,699,500
Apr 1, 2026	6.77	6.83	6.64	6.81	6.81	1.34%	7,759,300
Mar 31, 2026	6.76	6.90	6.69	6.72	6.72	-0.88%	8,411,240
Mar 30, 2026	6.61	6.78	6.55	6.78	6.78	1.65%	7,090,800
Mar 27, 2026	6.35	6.69	6.33	6.67	6.67	3.89%	7,628,900
Mar 26, 2026	6.52	6.61	6.40	6.42	6.42	-1.23%	5,231,400
Mar 25, 2026	6.48	6.54	6.43	6.50	6.50	1.09%	5,036,800
Mar 24, 2026	6.21	6.44	6.16	6.43	6.43	5.58%	9,016,300
Mar 23, 2026	6.39	6.42	6.05	6.09	6.09	-6.31%	9,220,150
Mar 20, 2026	6.74	6.79	6.49	6.50	6.50	-3.13%	5,761,200
Mar 19, 2026	6.88	6.91	6.70	6.71	6.71	-3.03%	5,664,500
Mar 18, 2026	6.84	6.92	6.78	6.92	6.92	1.62%	4,125,800
Mar 17, 2026	6.89	6.96	6.79	6.81	6.81	-0.87%	4,851,200
Mar 16, 2026	6.83	6.90	6.79	6.87	6.87	0.29%	4,624,250
Mar 13, 2026	6.82	6.91	6.78	6.85	6.85	0.59%	5,697,853
Mar 12, 2026	6.88	6.93	6.81	6.81	6.81	-1.02%	4,601,700
Mar 11, 2026	6.95	6.97	6.87	6.88	6.88	-1.29%	4,957,098
Mar 10, 2026	6.90	6.97	6.88	6.97	6.97	1.46%	5,264,300
Mar 9, 2026	6.81	6.89	6.73	6.87	6.87	-0.15%	5,099,600
Mar 6, 2026	6.71	6.88	6.66	6.88	6.88	2.38%	5,702,500
Mar 5, 2026	6.67	6.81	6.66	6.72	6.72	1.82%	5,556,198
Mar 4, 2026	6.57	6.62	6.49	6.60	6.60	-0.15%	4,967,052
Mar 3, 2026	6.85	6.89	6.60	6.61	6.61	-3.64%	8,104,500
Mar 2, 2026	6.98	6.98	6.81	6.86	6.86	-2.70%	9,874,900
Feb 27, 2026	7.05	7.07	7.02	7.05	7.05	-	5,690,625
Feb 26, 2026	7.15	7.15	7.04	7.05	7.05	-0.98%	6,049,100
Feb 25, 2026	7.16	7.16	7.11	7.12	7.12	-	5,021,800
Feb 24, 2026	7.08	7.14	7.04	7.12	7.12	1.28%	5,100,600
Feb 13, 2026	7.01	7.08	7.01	7.03	7.03	0.14%	3,938,000
Feb 12, 2026	7.10	7.10	7.01	7.02	7.02	-0.85%	5,740,902
Feb 11, 2026	7.14	7.16	7.07	7.08	7.08	-1.26%	5,656,200