SHE:300306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	11.90	12.48	11.90	12.26	-	-0.65%	1,612,300
Mar 30, 2026	12.11	12.34	12.03	12.34	12.34	0.90%	2,508,300
Mar 27, 2026	11.90	12.31	11.82	12.23	12.23	1.66%	2,851,900
Mar 26, 2026	12.10	12.29	11.92	12.03	12.03	-1.15%	3,088,300
Mar 25, 2026	12.07	12.31	12.07	12.17	12.17	0.83%	3,013,600
Mar 24, 2026	11.80	12.08	11.61	12.07	12.07	4.41%	4,648,700
Mar 23, 2026	12.22	12.25	11.43	11.56	11.56	-7.07%	5,966,300
Mar 20, 2026	12.96	13.10	12.40	12.44	12.44	-4.01%	4,174,200
Mar 19, 2026	13.29	13.34	12.85	12.96	12.96	-3.14%	3,679,900
Mar 18, 2026	13.07	13.39	12.98	13.38	13.38	2.61%	2,783,700
Mar 17, 2026	13.43	13.43	13.02	13.04	13.04	-2.18%	2,532,400
Mar 16, 2026	13.22	13.33	13.12	13.33	13.33	1.29%	2,321,000
Mar 13, 2026	13.31	13.43	13.15	13.16	13.16	-1.13%	2,390,964
Mar 12, 2026	13.54	13.60	13.29	13.31	13.31	-1.77%	3,358,100
Mar 11, 2026	13.83	13.89	13.51	13.55	13.55	-2.02%	3,653,120
Mar 10, 2026	13.60	13.83	13.56	13.83	13.83	2.60%	3,446,700
Mar 9, 2026	13.42	13.52	13.16	13.48	13.48	-0.88%	3,957,500
Mar 6, 2026	13.51	13.69	13.40	13.60	13.60	0.52%	3,197,100
Mar 5, 2026	13.36	13.75	13.20	13.53	13.53	3.13%	5,063,200
Mar 4, 2026	12.99	13.28	12.92	13.12	13.12	0.38%	4,479,018
Mar 3, 2026	13.67	13.83	13.07	13.07	13.07	-4.60%	6,088,418
Mar 2, 2026	14.40	14.51	13.68	13.70	13.70	-5.97%	8,010,500
Feb 27, 2026	14.50	14.66	14.40	14.57	14.57	-	4,008,018
Feb 26, 2026	14.22	14.60	14.22	14.57	14.57	2.46%	5,684,876
Feb 25, 2026	14.12	14.31	14.10	14.22	14.22	0.42%	3,079,176
Feb 24, 2026	14.15	14.23	13.98	14.16	14.16	1.07%	3,537,000
Feb 13, 2026	13.99	14.20	13.93	14.01	14.01	-0.07%	2,870,100
Feb 12, 2026	14.16	14.20	13.98	14.02	14.02	-0.99%	3,678,100
Feb 11, 2026	14.35	14.36	14.15	14.16	14.16	-1.39%	3,354,200
Feb 10, 2026	14.26	14.50	14.26	14.36	14.36	0.35%	3,483,400
Feb 9, 2026	14.26	14.46	14.13	14.31	14.31	1.85%	4,568,102
Feb 6, 2026	14.08	14.20	13.93	14.05	14.05	-0.21%	2,951,100
Feb 5, 2026	14.14	14.28	14.03	14.08	14.08	-0.78%	3,185,500
Feb 4, 2026	14.29	14.37	14.02	14.19	14.19	-0.07%	3,503,400
Feb 3, 2026	13.99	14.24	13.98	14.20	14.20	2.38%	3,227,500
Feb 2, 2026	13.90	14.22	13.83	13.87	13.87	-1.63%	4,129,882
Jan 30, 2026	13.90	14.15	13.73	14.10	14.10	1.15%	5,746,282
Jan 29, 2026	14.37	14.37	13.70	13.94	13.94	-5.49%	10,834,200
Jan 28, 2026	15.30	15.30	14.64	14.75	14.75	-4.16%	12,021,670
Jan 27, 2026	14.85	15.50	14.61	15.39	15.39	3.43%	16,912,510
Jan 26, 2026	15.00	15.18	14.63	14.88	14.88	-0.40%	7,816,900
Jan 23, 2026	14.94	15.00	14.75	14.94	14.94	0.13%	6,367,900
Jan 22, 2026	14.59	14.97	14.57	14.92	14.92	2.26%	9,868,394
Jan 21, 2026	14.23	14.65	14.05	14.59	14.59	2.60%	7,839,222
Jan 20, 2026	14.51	14.55	14.11	14.22	14.22	-2.00%	7,539,602
Jan 19, 2026	14.46	14.60	14.35	14.51	14.51	-0.62%	6,382,700
Jan 16, 2026	14.52	14.72	14.28	14.60	14.60	0.76%	8,006,800
Jan 15, 2026	14.85	14.85	14.35	14.49	14.49	-3.91%	11,036,400
Jan 14, 2026	14.51	15.10	14.37	15.08	15.08	5.09%	19,377,240
Jan 13, 2026	14.56	14.73	14.17	14.35	14.35	-1.31%	10,585,670