SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.81	13.02	12.72	12.99	12.99	2.69%	3,639,527
Mar 31, 2026	12.72	12.93	12.61	12.65	12.65	-	2,614,727
Mar 30, 2026	12.48	12.77	12.40	12.65	12.65	-1.02%	4,088,300
Mar 27, 2026	12.26	12.80	12.26	12.78	12.78	2.98%	3,211,100
Mar 26, 2026	12.61	12.85	12.36	12.41	12.41	-1.82%	3,076,200
Mar 25, 2026	12.56	12.83	12.48	12.64	12.64	0.64%	3,266,400
Mar 24, 2026	12.21	12.58	12.06	12.56	12.56	5.10%	4,775,600
Mar 23, 2026	12.79	12.79	11.85	11.95	11.95	-7.72%	6,157,527
Mar 20, 2026	13.47	13.66	12.93	12.95	12.95	-3.50%	3,872,500
Mar 19, 2026	13.78	13.83	13.36	13.42	13.42	-3.10%	2,615,200
Mar 18, 2026	13.46	13.86	13.43	13.85	13.85	3.05%	2,898,200
Mar 17, 2026	13.78	13.84	13.44	13.44	13.44	-2.04%	2,869,500
Mar 16, 2026	13.81	13.93	13.64	13.72	13.72	-0.44%	3,257,450
Mar 13, 2026	13.77	13.98	13.69	13.78	13.78	-	2,812,900
Mar 12, 2026	14.00	14.10	13.77	13.78	13.78	-1.99%	3,340,200
Mar 11, 2026	14.36	14.37	13.99	14.06	14.06	-1.75%	3,224,099
Mar 10, 2026	14.08	14.33	14.01	14.31	14.31	2.51%	3,234,300
Mar 9, 2026	14.12	14.14	13.91	13.96	13.96	-2.17%	3,632,200
Mar 6, 2026	13.79	14.29	13.73	14.27	14.27	3.26%	4,643,366
Mar 5, 2026	14.00	14.13	13.74	13.82	13.82	0.44%	4,019,000
Mar 4, 2026	13.94	14.02	13.64	13.76	13.76	-0.86%	5,265,468
Mar 3, 2026	14.18	14.43	13.87	13.88	13.88	-2.12%	5,935,866
Mar 2, 2026	14.44	14.65	14.00	14.18	14.18	-3.27%	6,997,946
Feb 27, 2026	14.30	14.69	14.23	14.66	14.66	2.52%	4,805,083
Feb 26, 2026	14.34	14.40	14.27	14.30	14.30	-0.07%	3,213,680
Feb 25, 2026	14.34	14.51	14.28	14.31	14.31	-0.21%	3,338,500
Feb 24, 2026	14.29	14.40	14.15	14.34	14.34	0.63%	3,338,200
Feb 13, 2026	14.29	14.43	14.23	14.25	14.25	-0.42%	2,835,927
Feb 12, 2026	14.44	14.45	14.26	14.31	14.31	-0.69%	3,358,800
Feb 11, 2026	14.52	14.59	14.39	14.41	14.41	-0.96%	3,893,400
Feb 10, 2026	14.42	14.62	14.37	14.55	14.55	1.04%	4,994,200
Feb 9, 2026	14.50	14.50	14.32	14.40	14.40	0.28%	3,987,300
Feb 6, 2026	14.32	14.49	14.18	14.36	14.36	0.42%	5,089,100
Feb 5, 2026	14.30	14.39	14.22	14.30	14.30	-0.14%	3,901,700
Feb 4, 2026	14.30	14.43	14.13	14.32	14.32	0.14%	4,176,800
Feb 3, 2026	14.00	14.30	14.00	14.30	14.30	2.73%	5,180,400
Feb 2, 2026	14.06	14.26	13.91	13.92	13.92	-0.64%	4,859,612
Jan 30, 2026	14.00	14.12	13.80	14.01	14.01	1.01%	4,585,788
Jan 29, 2026	13.87	14.20	13.80	13.87	13.87	-0.29%	4,537,560
Jan 28, 2026	14.23	14.32	13.88	13.91	13.91	-2.39%	4,679,900
Jan 27, 2026	14.20	14.36	13.84	14.25	14.25	-0.56%	5,995,872
Jan 26, 2026	14.20	14.53	14.00	14.33	14.33	1.06%	8,278,316
Jan 23, 2026	14.11	14.28	14.06	14.18	14.18	0.85%	6,602,300
Jan 22, 2026	13.90	14.17	13.86	14.06	14.06	1.01%	6,575,180
Jan 21, 2026	13.93	14.06	13.70	13.92	13.92	-0.71%	9,050,980
Jan 20, 2026	14.35	14.53	13.95	14.02	14.02	-5.84%	18,433,900
Jan 19, 2026	14.01	15.32	13.88	14.89	14.89	6.51%	10,051,600
Jan 16, 2026	14.00	14.19	13.82	13.98	13.98	-0.29%	4,576,499
Jan 15, 2026	14.07	14.22	13.96	14.02	14.02	-1.20%	4,553,900
Jan 14, 2026	14.10	14.40	13.93	14.19	14.19	0.42%	9,405,900