SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	16.61	16.61	14.51	15.05	-	-1.31%	94,154,730
Mar 23, 2026	15.31	16.07	15.05	15.25	15.25	-1.74%	163,338,100
Mar 20, 2026	16.61	16.77	15.50	15.52	15.52	-7.07%	147,769,200
Mar 19, 2026	16.51	17.28	16.51	16.70	16.70	-2.05%	178,038,000
Mar 18, 2026	15.30	17.10	15.27	17.05	17.05	13.89%	241,546,200
Mar 17, 2026	15.43	15.59	14.83	14.97	14.97	-2.60%	103,654,794
Mar 16, 2026	15.25	15.59	14.62	15.37	15.37	1.32%	132,079,600
Mar 13, 2026	16.34	16.40	15.15	15.17	15.17	-7.73%	128,958,100
Mar 12, 2026	16.68	17.15	16.22	16.44	16.44	-0.48%	144,419,000
Mar 11, 2026	16.19	17.24	16.11	16.52	16.52	1.54%	210,752,300
Mar 10, 2026	16.10	16.80	15.73	16.27	16.27	2.91%	177,696,767
Mar 9, 2026	14.40	15.97	14.25	15.81	15.81	6.25%	192,869,800
Mar 6, 2026	14.86	15.15	14.71	14.88	14.88	-1.13%	88,105,880
Mar 5, 2026	15.50	15.59	14.76	15.05	15.05	1.21%	129,997,100
Mar 4, 2026	14.72	15.29	14.68	14.87	14.87	-0.73%	89,548,700
Mar 3, 2026	16.58	16.65	14.90	14.98	14.98	-8.99%	159,569,300
Mar 2, 2026	16.77	17.15	16.31	16.46	16.46	-5.67%	128,964,200
Feb 27, 2026	16.11	17.93	16.11	17.45	17.45	5.44%	210,609,100
Feb 26, 2026	15.58	17.25	15.56	16.55	16.55	6.71%	215,348,006
Feb 25, 2026	16.08	16.18	15.39	15.51	15.51	-2.21%	134,918,400
Feb 24, 2026	17.55	17.60	15.52	15.86	15.86	-10.65%	211,552,700
Feb 13, 2026	18.00	18.86	17.69	17.75	17.75	-4.16%	183,488,700
Feb 12, 2026	18.25	18.86	18.02	18.52	18.52	5.35%	239,915,870
Feb 11, 2026	17.54	18.18	17.50	17.58	17.58	-1.01%	206,518,400
Feb 10, 2026	17.18	18.40	17.12	17.76	17.76	6.67%	285,938,200
Feb 9, 2026	15.85	16.88	15.55	16.65	16.65	10.78%	236,106,800
Feb 6, 2026	14.75	15.48	14.28	15.03	15.03	0.87%	109,765,100
Feb 5, 2026	14.70	15.24	14.52	14.90	14.90	-0.67%	97,852,720
Feb 4, 2026	16.00	16.10	14.70	15.00	15.00	-8.54%	179,788,700
Feb 3, 2026	15.50	16.69	15.30	16.40	16.40	7.68%	198,541,200
Feb 2, 2026	15.67	16.06	15.00	15.23	15.23	-0.78%	124,925,100
Jan 30, 2026	15.54	16.03	15.25	15.35	15.35	-1.92%	100,456,697
Jan 29, 2026	15.35	16.45	14.80	15.65	15.65	0.32%	165,331,900
Jan 28, 2026	15.80	16.11	15.44	15.60	15.60	2.90%	179,267,500
Jan 27, 2026	15.10	15.41	14.75	15.16	15.16	-3.07%	151,955,300
Jan 26, 2026	15.03	16.50	15.03	15.64	15.64	8.16%	214,109,658
Jan 23, 2026	14.43	14.52	14.31	14.46	14.46	0.56%	56,502,780
Jan 22, 2026	14.27	14.60	14.18	14.38	14.38	1.84%	62,745,189
Jan 21, 2026	13.95	14.38	13.86	14.12	14.12	0.36%	55,533,958
Jan 20, 2026	14.45	14.54	13.91	14.07	14.07	-1.75%	69,461,270
Jan 19, 2026	14.60	14.77	14.23	14.32	14.32	-2.78%	83,587,410
Jan 16, 2026	15.47	15.47	14.57	14.73	14.73	-4.29%	112,851,537
Jan 15, 2026	15.70	16.10	15.23	15.39	15.39	-3.21%	128,598,626
Jan 14, 2026	15.36	16.28	15.36	15.90	15.90	3.58%	202,116,800
Jan 13, 2026	16.07	16.10	15.27	15.35	15.35	-3.40%	169,444,000
Jan 12, 2026	15.66	16.10	15.39	15.89	15.89	5.02%	234,604,143
Jan 9, 2026	14.58	15.54	14.57	15.13	15.13	6.03%	190,018,900
Jan 8, 2026	13.93	14.55	13.89	14.27	14.27	1.86%	125,434,400
Jan 7, 2026	13.38	14.42	13.32	14.01	14.01	4.09%	149,897,800
Jan 6, 2026	13.07	13.80	13.01	13.46	13.46	3.86%	100,902,700