SHE:300382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.50	11.44	10.43	11.20	11.20	4.58%	22,223,720
Mar 26, 2026	10.95	11.06	10.66	10.71	10.71	-2.19%	8,432,597
Mar 25, 2026	10.90	11.17	10.88	10.95	10.95	-0.54%	17,201,212
Mar 24, 2026	11.01	11.11	10.61	11.01	11.01	2.42%	12,739,941
Mar 23, 2026	11.38	11.41	10.65	10.75	10.75	-6.76%	17,031,360
Mar 20, 2026	11.88	11.93	11.51	11.53	11.53	-1.96%	9,031,628
Mar 19, 2026	12.10	12.18	11.71	11.76	11.76	-4.08%	12,075,140
Mar 18, 2026	12.14	12.31	12.00	12.26	12.26	1.16%	6,912,354
Mar 17, 2026	12.47	12.55	12.12	12.12	12.12	-2.65%	7,039,080
Mar 16, 2026	12.48	12.53	12.33	12.45	12.45	0.24%	7,068,500
Mar 13, 2026	12.25	12.72	12.21	12.42	12.42	0.73%	10,084,390
Mar 12, 2026	12.51	12.69	12.31	12.33	12.33	-1.52%	8,130,500
Mar 11, 2026	12.72	12.75	12.46	12.52	12.52	-1.34%	8,276,514
Mar 10, 2026	12.70	12.78	12.65	12.69	12.69	1.20%	7,757,709
Mar 9, 2026	12.79	12.79	12.38	12.54	12.54	-2.49%	10,936,890
Mar 6, 2026	12.25	13.13	12.25	12.86	12.86	3.88%	16,099,340
Mar 5, 2026	12.27	12.56	12.23	12.38	12.38	2.31%	15,684,300
Mar 4, 2026	12.19	12.43	11.88	12.10	12.10	-1.22%	14,701,520
Mar 3, 2026	13.15	13.15	12.21	12.25	12.25	-6.49%	16,145,130
Mar 2, 2026	13.36	13.41	12.84	13.10	13.10	-2.89%	14,986,562
Feb 27, 2026	13.50	13.60	13.45	13.49	13.49	-1.03%	8,842,541
Feb 26, 2026	14.00	14.00	13.51	13.63	13.63	-2.29%	15,592,320
Feb 25, 2026	14.00	14.05	13.87	13.95	13.95	0.07%	9,219,091
Feb 24, 2026	14.02	14.09	13.85	13.94	13.94	0.65%	7,898,812
Feb 13, 2026	13.99	14.02	13.82	13.85	13.85	-1.21%	6,998,988
Feb 12, 2026	13.71	14.12	13.70	14.02	14.02	2.04%	12,156,464
Feb 11, 2026	13.90	13.94	13.72	13.74	13.74	-0.94%	8,209,794
Feb 10, 2026	13.95	14.20	13.86	13.87	13.87	-0.72%	9,580,820
Feb 9, 2026	13.90	14.22	13.86	13.97	13.97	0.36%	11,326,100
Feb 6, 2026	14.04	14.17	13.74	13.92	13.92	-1.07%	12,632,300
Feb 5, 2026	14.80	14.83	13.98	14.07	14.07	-4.61%	16,845,050
Feb 4, 2026	14.48	14.94	14.46	14.75	14.75	1.79%	15,369,010
Feb 3, 2026	14.06	14.67	13.92	14.49	14.49	4.55%	15,709,900
Feb 2, 2026	14.28	14.37	13.82	13.86	13.86	-3.41%	13,908,527
Jan 30, 2026	14.20	14.53	14.01	14.35	14.35	-0.90%	15,746,190
Jan 29, 2026	14.75	14.89	14.41	14.48	14.48	-2.62%	17,081,650
Jan 28, 2026	15.38	15.45	14.80	14.87	14.87	-4.25%	21,948,770
Jan 27, 2026	15.22	15.72	14.51	15.53	15.53	1.04%	37,148,437
Jan 26, 2026	16.32	16.44	15.23	15.37	15.37	-5.88%	32,302,010
Jan 23, 2026	16.53	16.80	16.19	16.33	16.33	-1.15%	24,260,100
Jan 22, 2026	15.68	16.90	15.60	16.52	16.52	5.69%	46,625,610
Jan 21, 2026	15.50	15.78	15.29	15.63	15.63	0.13%	13,048,640
Jan 20, 2026	16.00	16.20	15.41	15.61	15.61	-2.38%	19,782,632
Jan 19, 2026	15.37	16.19	15.22	15.99	15.99	4.10%	28,803,865
Jan 16, 2026	15.14	15.67	14.96	15.36	15.36	1.79%	17,309,618
Jan 15, 2026	15.44	15.57	14.92	15.09	15.09	-3.52%	22,905,123
Jan 14, 2026	16.21	16.33	15.43	15.64	15.64	-3.58%	31,582,610
Jan 13, 2026	16.69	16.71	16.02	16.22	16.22	-2.82%	29,034,900
Jan 12, 2026	15.79	17.20	15.78	16.69	16.69	6.85%	45,397,385
Jan 9, 2026	15.62	15.78	15.33	15.62	15.62	0.39%	20,349,820