SHE:300320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	9.61	9.61	9.26	9.27	-	-1.80%	6,281,900
Apr 22, 2026	9.41	9.48	9.25	9.44	9.44	-0.42%	10,958,220
Apr 21, 2026	9.61	9.63	9.41	9.48	9.48	-1.66%	10,558,720
Apr 20, 2026	9.70	9.70	9.53	9.64	9.64	0.21%	8,490,368
Apr 17, 2026	9.84	9.86	9.52	9.62	9.62	-2.93%	17,341,600
Apr 16, 2026	9.83	9.94	9.50	9.91	9.91	0.81%	17,055,220
Apr 15, 2026	9.90	9.98	9.81	9.83	9.83	-1.01%	12,328,300
Apr 14, 2026	9.80	9.93	9.71	9.93	9.93	1.53%	9,938,800
Apr 13, 2026	9.68	9.80	9.62	9.78	9.78	0.93%	6,476,400
Apr 10, 2026	9.68	9.84	9.62	9.69	9.69	0.62%	6,227,900
Apr 9, 2026	9.80	9.84	9.59	9.63	9.63	-2.63%	7,254,500
Apr 8, 2026	9.70	9.92	9.70	9.89	9.89	3.89%	7,340,000
Apr 7, 2026	9.53	9.63	9.40	9.52	9.52	0.74%	6,035,400
Apr 3, 2026	9.71	9.78	9.41	9.45	9.45	-2.68%	6,537,000
Apr 2, 2026	9.93	10.05	9.60	9.71	9.71	-3.19%	9,312,158
Apr 1, 2026	10.07	10.14	9.90	10.03	10.03	1.72%	9,168,200
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