SHE:300300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.50	12.65	12.39	12.55	12.55	1.13%	43,321,900
Apr 29, 2026	12.33	12.70	12.30	12.41	12.41	-2.36%	50,335,970
Apr 28, 2026	12.30	13.00	12.07	12.71	12.71	0.71%	80,358,990
Apr 27, 2026	12.20	12.77	11.95	12.62	12.62	1.77%	49,269,110
Apr 24, 2026	12.38	12.78	12.36	12.40	12.40	0.57%	41,683,530
Apr 23, 2026	12.73	12.82	12.30	12.33	12.33	-4.05%	54,784,440
Apr 22, 2026	12.68	13.00	12.65	12.85	12.85	0.39%	46,923,440
Apr 21, 2026	13.00	13.01	12.76	12.80	12.80	-3.25%	63,708,160
Apr 20, 2026	13.12	13.61	13.05	13.23	13.23	3.85%	94,933,140
Apr 17, 2026	12.90	13.18	12.72	12.74	12.74	-1.47%	55,735,360
Apr 16, 2026	12.88	12.99	12.70	12.93	12.93	-1.45%	59,047,990
Apr 15, 2026	12.87	13.34	12.64	13.12	13.12	0.92%	80,682,970
Apr 14, 2026	13.00	13.22	12.81	13.00	13.00	-3.27%	95,332,250
Apr 13, 2026	13.75	14.34	13.40	13.44	13.44	1.05%	113,922,700
Apr 10, 2026	13.56	14.10	13.05	13.30	13.30	-1.48%	117,040,700
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