SHE:300374 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.22	14.32	14.04	14.22	14.22	0.57%	2,416,160
Apr 13, 2026	14.08	14.15	13.94	14.14	14.14	-0.28%	2,890,600
Apr 10, 2026	14.29	14.41	14.17	14.18	14.18	0.07%	3,388,400
Apr 9, 2026	14.80	14.98	14.15	14.17	14.17	-4.00%	4,336,800
Apr 8, 2026	14.50	14.79	14.40	14.76	14.76	5.50%	6,401,230
Apr 7, 2026	13.66	14.07	13.63	13.99	13.99	1.82%	2,703,000
Apr 3, 2026	14.44	14.55	13.72	13.74	13.74	-4.65%	4,275,000
Apr 2, 2026	14.53	14.84	14.33	14.41	14.41	-1.23%	5,274,300
Apr 1, 2026	15.40	15.60	14.46	14.59	14.59	-0.14%	8,542,160
Mar 31, 2026	14.23	14.93	14.16	14.61	14.61	2.67%	8,341,130
Mar 30, 2026	13.96	14.41	13.87	14.23	14.23	0.35%	3,535,800
Mar 27, 2026	14.25	14.32	14.03	14.18	14.18	-1.05%	4,020,200
Mar 26, 2026	14.51	14.60	14.21	14.33	14.33	-1.31%	3,202,030
Mar 25, 2026	14.29	14.64	14.18	14.52	14.52	2.04%	3,623,800
Mar 24, 2026	13.98	14.33	13.77	14.23	14.23	4.56%	4,957,650
Mar 23, 2026	14.10	14.16	13.50	13.61	13.61	-4.42%	4,522,900
Mar 20, 2026	14.73	14.73	14.20	14.24	14.24	-2.26%	3,327,900
Mar 19, 2026	14.88	14.92	14.52	14.57	14.57	-2.93%	3,406,800
Mar 18, 2026	15.10	15.10	14.81	15.01	15.01	0.40%	3,212,740
Mar 17, 2026	15.25	15.38	14.95	14.95	14.95	-1.52%	3,349,101
Mar 16, 2026	15.37	15.42	15.07	15.18	15.18	-1.04%	4,092,441
Mar 13, 2026	15.25	15.75	15.11	15.34	15.34	0.66%	6,256,930
Mar 12, 2026	15.43	15.51	15.21	15.24	15.24	-1.74%	4,844,100
Mar 11, 2026	15.53	16.00	15.37	15.51	15.51	0.06%	6,938,240
Mar 10, 2026	15.51	15.76	15.42	15.50	15.50	0.65%	3,745,750
Mar 9, 2026	15.29	15.48	15.14	15.40	15.40	-0.71%	3,857,390
Mar 6, 2026	15.13	15.55	15.13	15.51	15.51	2.92%	5,242,136
Mar 5, 2026	15.32	15.41	15.02	15.07	15.07	-0.26%	3,556,800
Mar 4, 2026	15.08	15.25	14.93	15.11	15.11	-0.46%	3,679,900
Mar 3, 2026	15.78	15.89	15.15	15.18	15.18	-3.68%	5,350,600
Mar 2, 2026	15.90	16.11	15.68	15.76	15.76	-2.84%	5,924,730
Feb 27, 2026	16.10	16.24	16.02	16.22	16.22	0.75%	3,089,030
Feb 26, 2026	16.30	16.42	16.02	16.10	16.10	-1.47%	4,753,800
Feb 25, 2026	16.35	16.64	16.28	16.34	16.34	0.68%	5,890,890
Feb 24, 2026	15.98	16.30	15.98	16.23	16.23	2.40%	4,306,510
Feb 13, 2026	16.00	16.05	15.85	15.85	15.85	-0.69%	3,106,600
Feb 12, 2026	16.25	16.30	15.95	15.96	15.96	-1.66%	4,152,200
Feb 11, 2026	16.35	16.47	16.21	16.23	16.23	-0.61%	3,206,200
Feb 10, 2026	16.52	16.52	16.29	16.33	16.33	-1.15%	3,832,180
Feb 9, 2026	16.31	16.52	16.26	16.52	16.52	2.16%	4,230,450
Feb 6, 2026	16.40	16.51	16.17	16.17	16.17	-1.40%	4,605,300
Feb 5, 2026	16.59	16.88	16.40	16.40	16.40	-2.32%	6,118,000
Feb 4, 2026	16.22	16.83	16.17	16.79	16.79	3.13%	9,442,850
Feb 3, 2026	16.14	16.50	16.05	16.28	16.28	3.63%	7,378,050
Feb 2, 2026	15.80	16.16	15.71	15.71	15.71	-1.69%	4,547,960
Jan 30, 2026	16.51	16.51	15.83	15.98	15.98	-4.65%	11,813,781
Jan 29, 2026	16.88	17.20	16.72	16.76	16.76	-1.64%	9,583,710
Jan 28, 2026	16.81	17.47	16.75	17.04	17.04	1.37%	13,637,840
Jan 27, 2026	17.00	17.06	16.43	16.81	16.81	-2.38%	11,660,830
Jan 26, 2026	16.84	17.62	16.62	17.22	17.22	1.83%	17,190,880