SHE:300382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.06	12.66	12.06	12.59	12.59	4.05%	16,059,527
Apr 16, 2026	11.92	12.24	11.84	12.10	12.10	1.85%	9,315,199
Apr 15, 2026	12.19	12.31	11.82	11.88	11.88	-1.74%	7,739,365
Apr 14, 2026	12.04	12.11	11.88	12.09	12.09	0.92%	8,076,914
Apr 13, 2026	11.94	12.04	11.85	11.98	11.98	0.25%	5,791,500
Apr 10, 2026	11.95	12.13	11.90	11.95	11.95	0.59%	6,952,782
Apr 9, 2026	12.03	12.03	11.73	11.88	11.88	-1.25%	9,292,434
Apr 8, 2026	11.66	12.08	11.66	12.03	12.03	4.97%	12,576,000
Apr 7, 2026	11.40	11.48	11.30	11.46	11.46	-	5,980,700
Apr 3, 2026	11.57	11.62	11.36	11.46	11.46	-	7,052,000
Apr 2, 2026	11.50	11.73	11.44	11.46	11.46	-0.95%	8,469,300
Apr 1, 2026	11.60	11.85	11.48	11.57	11.57	1.31%	13,026,010
Mar 31, 2026	11.30	11.78	11.24	11.42	11.42	0.53%	16,612,750
Mar 30, 2026	11.07	11.44	10.90	11.36	11.36	1.43%	15,957,250
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