SHE:300343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	6.36	6.72	6.36	6.62	-	0.15%	9,576,509
Apr 15, 2026	6.64	6.85	6.58	6.61	6.61	-0.45%	23,462,601
Apr 14, 2026	6.60	6.64	6.54	6.64	6.64	1.22%	15,560,842
Apr 13, 2026	6.27	6.56	6.24	6.56	6.56	3.96%	22,506,660
Apr 10, 2026	6.36	6.45	6.30	6.31	6.31	-0.32%	14,708,200
Apr 9, 2026	6.33	6.38	6.31	6.33	6.33	-0.94%	9,199,180
Apr 8, 2026	6.38	6.42	6.29	6.39	6.39	2.57%	12,927,900
Apr 7, 2026	6.19	6.26	6.17	6.23	6.23	0.48%	8,163,500
Apr 3, 2026	6.33	6.38	6.17	6.20	6.20	-2.05%	11,475,180
Apr 2, 2026	6.36	6.42	6.30	6.33	6.33	-0.94%	10,192,900
Apr 1, 2026	6.49	6.51	6.32	6.39	6.39	-	12,817,300
Mar 31, 2026	6.50	6.64	6.39	6.39	6.39	-1.39%	16,980,400
Mar 30, 2026	6.31	6.52	6.27	6.48	6.48	1.89%	15,707,200
Mar 27, 2026	6.13	6.36	6.09	6.36	6.36	2.42%	14,126,700
Mar 26, 2026	6.28	6.37	6.18	6.21	6.21	-0.48%	13,194,700
Mar 25, 2026	6.18	6.29	6.12	6.24	6.24	2.30%	12,487,020
Mar 24, 2026	6.09	6.14	5.96	6.10	6.10	2.18%	12,231,200
Mar 23, 2026	6.10	6.24	5.93	5.97	5.97	-5.24%	21,930,350
Mar 20, 2026	6.50	6.57	6.29	6.30	6.30	-2.48%	18,257,300
Mar 19, 2026	6.64	6.65	6.43	6.46	6.46	-3.15%	18,203,500
Mar 18, 2026	6.59	6.68	6.50	6.67	6.67	1.06%	12,625,140
Mar 17, 2026	6.80	6.86	6.59	6.60	6.60	-3.37%	23,092,570
Mar 16, 2026	6.75	6.90	6.72	6.83	6.83	1.19%	16,525,290
Mar 13, 2026	6.93	6.98	6.73	6.75	6.75	-2.46%	21,169,480
Mar 12, 2026	6.77	7.05	6.72	6.92	6.92	2.52%	29,275,632
Mar 11, 2026	6.75	6.83	6.70	6.75	6.75	0.15%	13,872,290
Mar 10, 2026	6.79	6.79	6.68	6.74	6.74	0.30%	11,696,546
Mar 9, 2026	6.50	6.74	6.45	6.72	6.72	1.82%	21,688,900
Mar 6, 2026	6.45	6.64	6.40	6.60	6.60	2.17%	13,362,880
Mar 5, 2026	6.52	6.57	6.42	6.46	6.46	1.25%	15,370,202
Mar 4, 2026	6.31	6.53	6.30	6.38	6.38	0.31%	23,277,710
Mar 3, 2026	6.86	6.90	6.34	6.36	6.36	-7.02%	40,278,660
Mar 2, 2026	6.71	6.91	6.70	6.84	6.84	-	25,238,520
Feb 27, 2026	6.66	6.93	6.61	6.84	6.84	2.86%	28,886,910
Feb 26, 2026	6.61	6.69	6.53	6.65	6.65	0.45%	18,117,950
Feb 25, 2026	6.37	6.74	6.36	6.62	6.62	3.92%	30,562,440
Feb 24, 2026	6.34	6.44	6.32	6.37	6.37	1.43%	13,111,000
Feb 13, 2026	6.31	6.39	6.28	6.28	6.28	-0.16%	10,488,500
Feb 12, 2026	6.36	6.38	6.27	6.29	6.29	-1.26%	12,725,500
Feb 11, 2026	6.24	6.42	6.22	6.37	6.37	2.41%	19,337,680
Feb 10, 2026	6.28	6.30	6.21	6.22	6.22	-1.27%	11,746,900
Feb 9, 2026	6.29	6.35	6.23	6.30	6.30	0.96%	15,529,300
Feb 6, 2026	6.13	6.28	6.09	6.24	6.24	1.63%	20,159,150
Feb 5, 2026	6.09	6.20	6.09	6.14	6.14	0.33%	13,313,000
Feb 4, 2026	6.05	6.13	6.04	6.12	6.12	0.66%	12,216,980
Feb 3, 2026	6.00	6.09	5.99	6.08	6.08	2.01%	12,349,670
Feb 2, 2026	6.13	6.24	5.92	5.96	5.96	-2.13%	21,498,161
Jan 30, 2026	6.12	6.25	6.03	6.09	6.09	-0.65%	17,434,300
Jan 29, 2026	6.36	6.39	6.12	6.13	6.13	-4.52%	29,438,300
Jan 28, 2026	6.39	6.51	6.30	6.42	6.42	0.63%	19,974,010