SHE:300352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	7.05	7.29	6.98	7.19	7.19	2.28%	72,223,660
Apr 13, 2026	6.95	7.05	6.82	7.03	7.03	-1.26%	55,502,175
Apr 10, 2026	7.01	7.18	6.94	7.12	7.12	2.74%	69,010,320
Apr 9, 2026	6.78	7.10	6.77	6.93	6.93	0.73%	69,731,870
Apr 8, 2026	6.55	6.89	6.55	6.88	6.88	7.33%	67,269,010
Apr 7, 2026	6.41	6.51	6.36	6.41	6.41	0.16%	26,995,340
Apr 3, 2026	6.69	6.73	6.39	6.40	6.40	-3.32%	40,629,280
Apr 2, 2026	6.43	6.67	6.36	6.62	6.62	2.00%	58,123,960
Apr 1, 2026	6.45	6.50	6.39	6.49	6.49	2.53%	46,726,983
Mar 31, 2026	6.33	6.48	6.27	6.33	6.33	-	55,751,890
Mar 30, 2026	6.21	6.39	6.05	6.33	6.33	-	47,619,760
Mar 27, 2026	5.97	6.42	5.94	6.33	6.33	4.80%	62,380,260
Mar 26, 2026	6.30	6.30	5.98	6.04	6.04	-4.58%	60,590,480
Mar 25, 2026	6.32	6.47	6.28	6.33	6.33	0.64%	53,052,080
Mar 24, 2026	6.28	6.31	6.08	6.29	6.29	2.28%	46,618,050
Mar 23, 2026	6.33	6.50	6.06	6.15	6.15	-5.67%	68,264,040
Mar 20, 2026	6.90	6.99	6.52	6.52	6.52	-4.96%	68,410,380
Mar 19, 2026	6.89	7.01	6.78	6.86	6.86	-3.11%	64,108,420
Mar 18, 2026	6.85	7.12	6.82	7.08	7.08	4.12%	80,096,270
Mar 17, 2026	7.14	7.15	6.80	6.80	6.80	-5.56%	88,632,980
Mar 16, 2026	7.10	7.45	6.92	7.20	7.20	1.41%	102,455,600
Mar 13, 2026	7.54	7.54	7.07	7.10	7.10	-7.55%	126,965,300
Mar 12, 2026	7.66	8.00	7.58	7.68	7.68	-2.17%	161,162,700
Mar 11, 2026	8.00	8.26	7.66	7.85	7.85	1.55%	212,912,400
Mar 10, 2026	7.64	8.28	7.50	7.73	7.73	1.98%	241,482,700
Mar 9, 2026	6.86	7.86	6.81	7.58	7.58	11.31%	242,568,600
Mar 6, 2026	6.60	6.90	6.58	6.81	6.81	2.25%	49,045,060
Mar 5, 2026	6.76	6.82	6.62	6.66	6.66	0.45%	47,263,355
Mar 4, 2026	6.50	6.74	6.49	6.63	6.63	1.38%	44,971,751
Mar 3, 2026	6.99	7.09	6.51	6.54	6.54	-6.30%	78,832,140
Mar 2, 2026	7.10	7.17	6.86	6.98	6.98	-3.46%	82,916,800
Feb 27, 2026	6.86	7.28	6.84	7.23	7.23	5.24%	101,393,900
Feb 26, 2026	6.96	6.99	6.83	6.87	6.87	-1.15%	42,690,030
Feb 25, 2026	6.84	6.99	6.80	6.95	6.95	2.21%	51,066,870
Feb 24, 2026	7.15	7.19	6.77	6.80	6.80	-3.41%	67,484,420
Feb 13, 2026	6.90	7.13	6.90	7.04	7.04	1.73%	87,992,690
Feb 12, 2026	6.76	7.02	6.58	6.92	6.92	1.32%	88,571,050
Feb 11, 2026	6.46	6.89	6.43	6.83	6.83	5.89%	100,998,000
Feb 10, 2026	6.41	6.55	6.39	6.45	6.45	0.47%	32,088,400
Feb 9, 2026	6.40	6.51	6.32	6.42	6.42	2.07%	37,885,700
Feb 6, 2026	6.15	6.48	6.01	6.29	6.29	1.94%	62,001,960
Feb 5, 2026	6.43	6.47	6.15	6.17	6.17	-4.78%	56,052,450
Feb 4, 2026	6.50	6.52	6.36	6.48	6.48	-0.92%	40,385,880
Feb 3, 2026	6.51	6.58	6.43	6.54	6.54	1.55%	46,463,070
Feb 2, 2026	6.30	6.76	6.24	6.44	6.44	-3.74%	80,764,260
Jan 30, 2026	6.86	6.88	6.63	6.69	6.69	-2.34%	55,631,210
Jan 29, 2026	6.89	7.07	6.72	6.85	6.85	-1.01%	55,328,970
Jan 28, 2026	6.95	7.15	6.91	6.92	6.92	-1.56%	49,086,430
Jan 27, 2026	6.82	7.10	6.63	7.03	7.03	2.48%	76,522,360
Jan 26, 2026	7.13	7.16	6.70	6.86	6.86	-3.24%	86,845,809