SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.68	14.10	13.05	13.50	-	-	107,281,854
Apr 9, 2026	14.00	14.10	13.48	13.50	13.50	-5.06%	101,135,100
Apr 8, 2026	13.73	14.40	13.73	14.22	14.22	2.08%	114,208,000
Apr 7, 2026	13.68	14.36	13.60	13.93	13.93	1.90%	107,490,400
Apr 3, 2026	13.98	14.27	13.46	13.67	13.67	-4.07%	109,997,600
Apr 2, 2026	14.06	14.68	14.06	14.25	14.25	3.04%	152,860,800
Apr 1, 2026	14.41	14.64	13.61	13.83	13.83	-6.68%	149,880,600
Mar 31, 2026	14.41	15.51	14.28	14.82	14.82	4.37%	212,681,600
Mar 30, 2026	12.30	14.56	12.21	14.20	14.20	11.72%	184,664,254
Mar 27, 2026	12.66	13.09	12.65	12.71	12.71	-1.32%	66,999,590
Mar 26, 2026	13.50	13.75	12.87	12.88	12.88	-8.26%	120,228,700
Mar 25, 2026	12.19	14.28	12.16	14.04	14.04	14.43%	154,818,203
Mar 24, 2026	12.07	12.39	11.85	12.27	12.27	-	69,839,887
Mar 23, 2026	11.38	12.77	11.30	12.27	12.27	3.20%	95,595,010
Mar 20, 2026	12.40	12.69	11.87	11.89	11.89	-3.72%	58,813,300
Mar 19, 2026	12.30	12.75	12.21	12.35	12.35	-1.52%	54,825,907
Mar 18, 2026	12.20	12.63	12.01	12.54	12.54	1.29%	54,751,330
Mar 17, 2026	13.20	13.53	12.33	12.38	12.38	-7.34%	82,973,910
Mar 16, 2026	12.91	13.50	12.82	13.36	13.36	1.37%	61,773,480
Mar 13, 2026	13.00	13.59	12.76	13.18	13.18	0.46%	80,824,550
Mar 12, 2026	13.47	13.63	12.91	13.12	13.12	-3.24%	74,151,490
Mar 11, 2026	13.94	14.01	13.50	13.56	13.56	-4.37%	97,089,940
Mar 10, 2026	13.95	14.45	13.85	14.18	14.18	1.50%	106,802,925
Mar 9, 2026	14.26	14.55	13.66	13.97	13.97	-1.55%	107,503,700
Mar 6, 2026	14.72	15.07	14.01	14.19	14.19	-4.25%	143,540,130
Mar 5, 2026	14.88	16.10	14.80	14.82	14.82	-3.20%	209,571,100
Mar 4, 2026	13.35	15.98	13.29	15.31	15.31	10.22%	221,901,600
Mar 3, 2026	13.60	15.19	13.29	13.89	13.89	-	187,473,500
Mar 2, 2026	12.85	14.28	12.80	13.89	13.89	1.54%	143,753,500
Feb 27, 2026	12.80	14.18	12.45	13.68	13.68	4.35%	159,260,900
Feb 26, 2026	13.10	13.94	12.95	13.11	13.11	3.07%	128,336,600
Feb 25, 2026	12.52	12.96	12.36	12.72	12.72	0.24%	65,097,280
Feb 24, 2026	12.41	12.87	12.30	12.69	12.69	2.75%	73,538,200
Feb 13, 2026	12.40	12.86	12.32	12.35	12.35	2.07%	77,537,783
Feb 12, 2026	12.30	12.48	12.00	12.10	12.10	-3.35%	71,996,640
Feb 11, 2026	13.10	13.45	12.48	12.52	12.52	-3.40%	92,366,160
Feb 10, 2026	13.22	13.44	12.84	12.96	12.96	-3.64%	92,694,150
Feb 9, 2026	13.21	13.95	13.21	13.45	13.45	0.30%	134,569,200
Feb 6, 2026	14.09	14.54	13.14	13.41	13.41	-7.64%	198,172,100
Feb 5, 2026	12.31	14.52	12.31	14.52	14.52	20.00%	218,873,572
Feb 4, 2026	12.00	12.78	11.69	12.10	12.10	-0.49%	82,290,880
Feb 3, 2026	11.80	12.20	11.65	12.16	12.16	4.65%	59,434,950
Feb 2, 2026	11.90	12.20	11.61	11.62	11.62	-4.28%	46,413,740
Jan 30, 2026	11.81	12.32	11.62	12.14	12.14	0.50%	71,012,130
Jan 29, 2026	12.60	12.84	12.00	12.08	12.08	-2.50%	93,667,730
Jan 28, 2026	12.11	12.84	11.90	12.39	12.39	0.32%	110,059,500
Jan 27, 2026	11.42	12.50	11.35	12.35	12.35	8.14%	101,817,400
Jan 26, 2026	12.16	12.27	11.38	11.42	11.42	-8.05%	80,314,540
Jan 23, 2026	11.46	12.74	11.40	12.42	12.42	8.28%	103,841,300
Jan 22, 2026	11.24	11.59	11.16	11.47	11.47	2.05%	54,572,469