SHE:300320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.07	10.35	9.84	9.86	9.86	-1.89%	12,052,050
Mar 30, 2026	10.02	10.14	9.85	10.05	10.05	-0.40%	11,064,100
Mar 27, 2026	10.14	10.30	10.08	10.09	10.09	-1.27%	10,886,125
Mar 26, 2026	10.16	10.54	10.13	10.22	10.22	0.59%	11,472,790
Mar 25, 2026	10.14	10.33	10.09	10.16	10.16	0.30%	7,987,601
Mar 24, 2026	10.10	10.14	9.78	10.13	10.13	2.63%	10,253,817
Mar 23, 2026	10.50	10.50	9.80	9.87	9.87	-7.50%	17,381,780
Mar 20, 2026	10.85	10.99	10.64	10.67	10.67	-1.30%	9,631,501
Mar 19, 2026	11.26	11.26	10.76	10.81	10.81	-4.17%	10,562,840
Mar 18, 2026	11.07	11.32	11.00	11.28	11.28	1.90%	8,478,966
Mar 17, 2026	11.12	11.33	11.01	11.07	11.07	-0.36%	10,664,700
Mar 16, 2026	10.99	11.27	10.97	11.11	11.11	0.27%	10,427,600
Mar 13, 2026	11.30	11.42	11.03	11.08	11.08	-1.95%	11,167,510
Mar 12, 2026	11.47	11.60	11.19	11.30	11.30	-1.74%	14,087,970
Mar 11, 2026	11.26	11.68	11.21	11.50	11.50	2.50%	21,594,710
Mar 10, 2026	11.14	11.25	10.97	11.22	11.22	1.72%	10,849,800
Mar 9, 2026	11.01	11.10	10.83	11.03	11.03	-0.72%	13,705,030
Mar 6, 2026	11.07	11.26	11.07	11.11	11.11	0.18%	8,122,441
Mar 5, 2026	11.40	11.46	11.04	11.09	11.09	-0.89%	12,175,070
Mar 4, 2026	11.23	11.48	11.12	11.19	11.19	-1.15%	14,379,210
Mar 3, 2026	11.28	11.95	11.28	11.32	11.32	-	26,355,900
Mar 2, 2026	11.65	11.65	11.11	11.32	11.32	-3.58%	21,768,540
Feb 27, 2026	11.40	11.86	11.27	11.74	11.74	2.98%	19,172,160
Feb 26, 2026	11.25	11.41	11.15	11.40	11.40	1.60%	14,041,790
Feb 25, 2026	10.97	11.30	10.97	11.22	11.22	1.72%	14,385,690
Feb 24, 2026	11.18	11.18	10.93	11.03	11.03	0.18%	11,455,600
Feb 13, 2026	11.12	11.33	11.01	11.01	11.01	-1.34%	15,685,010
Feb 12, 2026	11.09	11.26	10.93	11.16	11.16	0.63%	19,310,300
Feb 11, 2026	10.74	11.20	10.70	11.09	11.09	2.97%	25,869,100
Feb 10, 2026	10.77	11.08	10.70	10.77	10.77	-0.46%	15,900,135
Feb 9, 2026	10.91	10.95	10.66	10.82	10.82	0.65%	19,454,410
Feb 6, 2026	10.42	10.96	10.40	10.75	10.75	1.99%	28,596,530
Feb 5, 2026	10.31	10.75	10.20	10.54	10.54	1.84%	28,034,700
Feb 4, 2026	9.95	10.37	9.92	10.35	10.35	3.60%	14,611,960
Feb 3, 2026	9.94	10.06	9.85	9.99	9.99	1.32%	7,999,159
Feb 2, 2026	10.17	10.23	9.86	9.86	9.86	-3.99%	10,959,870
Jan 30, 2026	10.18	10.32	10.03	10.27	10.27	0.59%	10,604,700
Jan 29, 2026	10.40	10.50	10.19	10.21	10.21	-2.30%	11,647,863
Jan 28, 2026	10.42	10.55	10.37	10.45	10.45	-	9,887,475
Jan 27, 2026	10.42	10.49	10.14	10.45	10.45	-0.38%	14,978,100
Jan 26, 2026	10.85	10.89	10.40	10.49	10.49	-2.24%	19,339,470
Jan 23, 2026	10.22	10.85	10.19	10.73	10.73	4.89%	24,204,370
Jan 22, 2026	10.21	10.27	10.12	10.23	10.23	0.29%	7,840,056
Jan 21, 2026	10.01	10.23	9.97	10.20	10.20	1.69%	12,385,230
Jan 20, 2026	10.01	10.17	9.91	10.03	10.03	-0.10%	11,237,380
Jan 19, 2026	9.86	10.05	9.81	10.04	10.04	1.72%	10,730,664
Jan 16, 2026	9.72	9.99	9.71	9.87	9.87	1.44%	12,716,700
Jan 15, 2026	9.66	9.78	9.62	9.73	9.73	0.31%	7,057,800
Jan 14, 2026	9.71	9.85	9.57	9.70	9.70	-0.10%	13,991,050
Jan 13, 2026	9.87	9.90	9.69	9.71	9.71	-1.62%	12,438,340