SHE:300384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.38	14.53	14.32	14.47	14.47	0.84%	3,173,400
May 6, 2026	14.21	14.44	14.21	14.35	14.35	0.99%	3,101,482
Apr 30, 2026	14.28	14.46	14.18	14.21	14.21	-1.52%	3,355,273
Apr 29, 2026	13.98	14.46	13.98	14.43	14.43	1.62%	3,682,056
Apr 28, 2026	15.03	15.03	14.10	14.20	14.20	-7.19%	8,988,361
Apr 27, 2026	14.88	15.40	14.83	15.30	15.30	1.73%	4,121,500
Apr 24, 2026	14.90	15.18	14.81	15.04	15.04	-1.05%	3,732,100
Apr 23, 2026	15.56	15.60	15.10	15.20	15.20	-2.31%	3,859,500
Apr 22, 2026	15.42	15.59	15.41	15.56	15.56	0.58%	2,896,482
Apr 21, 2026	15.60	15.60	15.37	15.47	15.47	-1.02%	2,465,710
Apr 20, 2026	15.50	15.70	15.47	15.63	15.63	0.19%	3,790,400
Apr 17, 2026	15.76	16.09	15.50	15.60	15.60	-1.89%	5,980,261
Apr 16, 2026	15.16	16.25	15.06	15.90	15.90	4.95%	10,448,810
Apr 15, 2026	15.19	15.35	15.13	15.15	15.15	-0.20%	2,781,562
Apr 14, 2026	15.12	15.25	14.99	15.18	15.18	0.80%	2,745,899
Apr 13, 2026	15.10	15.18	15.00	15.06	15.06	-1.12%	2,595,441
Apr 10, 2026	15.10	15.36	15.10	15.23	15.23	0.93%	3,190,936
Apr 9, 2026	15.31	15.31	14.97	15.09	15.09	-1.82%	3,358,161
Apr 8, 2026	15.15	15.37	15.15	15.37	15.37	3.50%	4,243,418
Apr 7, 2026	14.80	14.94	14.68	14.85	14.85	0.54%	2,130,626
Apr 3, 2026	14.96	15.09	14.70	14.77	14.77	-1.14%	2,511,135
Apr 2, 2026	15.23	15.23	14.84	14.94	14.94	-1.90%	2,562,900
Apr 1, 2026	15.10	15.24	15.04	15.23	15.23	2.84%	3,190,200
Mar 31, 2026	15.08	15.18	14.81	14.81	14.81	-1.79%	3,229,683
Mar 30, 2026	14.93	15.14	14.81	15.08	15.08	-0.20%	2,461,600
Mar 27, 2026	14.80	15.19	14.68	15.11	15.11	1.55%	3,636,376
Mar 26, 2026	15.50	15.53	14.82	14.88	14.88	-4.00%	6,278,695
Mar 25, 2026	15.38	15.67	15.37	15.50	15.50	0.78%	3,867,200
Mar 24, 2026	15.20	15.41	14.88	15.38	15.38	3.36%	3,879,400
Mar 23, 2026	15.90	15.90	14.80	14.88	14.88	-7.69%	8,131,073
Mar 20, 2026	16.99	17.07	16.11	16.12	16.12	-4.50%	5,605,860
Mar 19, 2026	17.23	17.24	16.76	16.88	16.88	-3.04%	6,133,499
Mar 18, 2026	17.29	17.47	17.06	17.41	17.41	1.16%	6,903,029
Mar 17, 2026	17.89	17.94	17.19	17.21	17.21	-3.42%	5,685,802
Mar 16, 2026	18.25	18.40	17.53	17.82	17.82	-3.20%	8,648,183
Mar 13, 2026	18.68	18.99	18.29	18.41	18.41	-2.39%	8,388,900
Mar 12, 2026	18.50	18.99	18.41	18.86	18.86	2.28%	8,991,774
Mar 11, 2026	18.71	19.11	18.39	18.44	18.44	-1.81%	6,208,186
Mar 10, 2026	18.64	18.90	18.46	18.78	18.78	2.18%	5,940,294
Mar 9, 2026	18.27	18.48	17.77	18.38	18.38	-1.18%	7,418,494
Mar 6, 2026	18.38	18.63	18.06	18.60	18.60	0.54%	5,832,286
Mar 5, 2026	18.48	18.74	18.21	18.50	18.50	1.70%	6,513,500
Mar 4, 2026	18.00	18.38	17.90	18.19	18.19	-0.11%	7,470,387
Mar 3, 2026	18.72	18.90	18.17	18.21	18.21	-1.03%	11,053,750
Mar 2, 2026	18.69	18.94	18.15	18.40	18.40	-4.22%	11,020,570
Feb 27, 2026	18.82	19.52	18.75	19.21	19.21	2.18%	12,090,010
Feb 26, 2026	18.68	19.35	18.61	18.80	18.80	0.64%	8,319,560
Feb 25, 2026	18.63	18.88	18.60	18.68	18.68	-0.69%	6,968,200
Feb 24, 2026	18.90	18.95	18.33	18.81	18.81	0.37%	7,606,000
Feb 13, 2026	18.75	19.20	18.66	18.74	18.74	-1.11%	8,698,778