SHE:300401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.82	14.92	14.41	14.55	14.55	-2.68%	16,151,600
Mar 18, 2026	15.07	15.20	14.71	14.95	14.95	-0.80%	18,316,050
Mar 17, 2026	15.92	16.02	15.04	15.07	15.07	-5.81%	23,979,610
Mar 16, 2026	16.00	16.29	15.79	16.00	16.00	0.38%	17,418,910
Mar 13, 2026	16.60	16.64	15.70	15.94	15.94	-3.98%	30,095,490
Mar 12, 2026	15.79	17.05	15.75	16.60	16.60	4.93%	43,017,470
Mar 11, 2026	15.60	15.89	15.50	15.82	15.82	1.41%	16,340,110
Mar 10, 2026	15.55	15.80	15.47	15.60	15.60	1.36%	15,124,720
Mar 9, 2026	15.80	15.85	15.29	15.39	15.39	-3.93%	21,023,925
Mar 6, 2026	15.37	16.15	15.32	16.02	16.02	3.96%	24,246,940
Mar 5, 2026	16.06	16.16	15.28	15.41	15.41	-2.16%	24,347,140
Mar 4, 2026	16.18	16.39	15.65	15.75	15.75	-3.55%	24,989,680
Mar 3, 2026	17.14	17.31	16.25	16.33	16.33	-5.00%	27,471,170
Mar 2, 2026	17.02	17.35	17.00	17.19	17.19	-0.92%	19,109,020
Feb 27, 2026	17.32	17.73	17.21	17.35	17.35	-0.29%	21,801,350
Feb 26, 2026	17.01	17.45	16.88	17.40	17.40	1.87%	23,973,310
Feb 25, 2026	16.89	17.22	16.72	17.08	17.08	1.07%	18,086,723
Feb 24, 2026	17.24	17.30	16.56	16.90	16.90	-0.71%	24,296,300
Feb 13, 2026	17.45	17.65	17.02	17.02	17.02	-2.74%	28,457,580
Feb 12, 2026	18.01	18.02	17.25	17.50	17.50	-3.37%	37,472,130
Feb 11, 2026	17.76	18.76	17.72	18.11	18.11	1.86%	33,108,110
Feb 10, 2026	18.16	18.17	17.76	17.78	17.78	-2.41%	22,901,754
Feb 9, 2026	19.02	19.34	18.00	18.22	18.22	-4.86%	49,149,039
Feb 6, 2026	18.00	19.67	17.94	19.15	19.15	5.98%	60,619,250
Feb 5, 2026	18.30	18.68	17.83	18.07	18.07	-0.71%	20,000,320
Feb 4, 2026	18.04	18.48	17.90	18.20	18.20	0.66%	17,071,800
Feb 3, 2026	17.42	18.30	17.20	18.08	18.08	5.36%	23,697,520
Feb 2, 2026	17.71	17.79	17.16	17.16	17.16	-3.87%	20,804,570
Jan 30, 2026	17.04	17.96	16.67	17.85	17.85	4.75%	30,137,810
Jan 29, 2026	17.67	17.82	16.90	17.04	17.04	-3.78%	25,219,089
Jan 28, 2026	17.35	18.23	17.25	17.71	17.71	1.84%	29,421,380
Jan 27, 2026	17.50	17.63	17.10	17.39	17.39	-0.97%	19,342,500
Jan 26, 2026	18.11	18.23	17.45	17.56	17.56	-2.88%	25,133,660
Jan 23, 2026	18.51	18.70	17.92	18.08	18.08	-2.85%	36,236,100
Jan 22, 2026	18.42	19.05	18.22	18.61	18.61	3.10%	40,885,800
Jan 21, 2026	17.02	18.55	16.81	18.05	18.05	5.19%	55,640,510
Jan 20, 2026	18.01	18.36	17.04	17.16	17.16	-0.29%	49,028,590
Jan 19, 2026	16.72	17.35	16.50	17.21	17.21	2.87%	42,499,110
Jan 16, 2026	16.51	16.97	16.24	16.73	16.73	1.27%	36,003,430
Jan 15, 2026	15.85	16.99	15.70	16.52	16.52	3.57%	50,301,720
Jan 14, 2026	15.94	16.38	15.64	15.95	15.95	0.06%	43,911,440
Jan 13, 2026	17.30	17.30	15.31	15.94	15.94	-8.18%	68,226,520
Jan 12, 2026	17.00	17.88	16.84	17.36	17.36	5.60%	54,316,590
Jan 9, 2026	16.48	16.76	16.25	16.44	16.44	-0.90%	29,339,240
Jan 8, 2026	15.87	16.76	15.87	16.59	16.59	4.54%	51,295,150
Jan 7, 2026	15.84	15.98	15.59	15.87	15.87	0.89%	30,408,262
Jan 6, 2026	15.43	15.86	15.31	15.73	15.73	2.61%	33,685,360
Jan 5, 2026	15.23	15.36	14.87	15.33	15.33	1.39%	29,310,950
Dec 31, 2025	15.23	15.45	15.11	15.12	15.12	-1.18%	16,655,860
Dec 30, 2025	15.38	15.46	14.92	15.30	15.30	-0.58%	22,741,600