SHE:300314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.36	11.72	11.36	11.64	-	-	1,165,700
Apr 29, 2026	11.49	11.68	11.49	11.64	11.64	0.78%	3,077,300
Apr 28, 2026	11.63	11.78	11.45	11.55	11.55	-1.62%	4,065,880
Apr 27, 2026	11.48	11.76	11.46	11.74	11.74	1.47%	4,326,800
Apr 24, 2026	11.36	11.69	11.17	11.57	11.57	1.49%	8,417,600
Apr 23, 2026	12.30	12.30	11.38	11.40	11.40	-9.74%	12,414,730
Apr 22, 2026	12.62	12.66	12.45	12.63	12.63	0.08%	2,601,900
Apr 21, 2026	12.84	12.84	12.52	12.62	12.62	-1.48%	2,646,800
Apr 20, 2026	12.66	12.86	12.47	12.81	12.81	0.95%	3,252,455
Apr 17, 2026	12.89	12.89	12.62	12.69	12.69	-1.40%	2,530,400
Apr 16, 2026	12.90	12.93	12.68	12.87	12.87	-0.31%	3,537,231
Apr 15, 2026	12.85	13.05	12.84	12.91	12.91	0.78%	3,843,000
Apr 14, 2026	12.83	12.88	12.60	12.81	12.81	0.47%	2,830,800
Apr 13, 2026	12.92	12.94	12.67	12.75	12.75	-0.86%	2,840,300
Apr 10, 2026	12.84	13.06	12.77	12.86	12.86	0.94%	4,229,900
Apr 9, 2026	12.96	13.08	12.62	12.74	12.74	-1.92%	4,510,155
Apr 8, 2026	13.05	13.09	12.88	12.99	12.99	1.33%	3,803,200
Apr 7, 2026	12.68	12.91	12.57	12.82	12.82	2.23%	3,834,600
Apr 3, 2026	13.00	13.14	12.54	12.54	12.54	-2.94%	3,903,000
Apr 2, 2026	13.00	13.20	12.82	12.92	12.92	-0.54%	4,292,827
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