SHE:300407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.39	13.69	12.69	12.76	12.76	-4.92%	10,852,300
Mar 19, 2026	13.62	13.67	13.33	13.42	13.42	-2.26%	5,622,900
Mar 18, 2026	13.35	13.77	13.35	13.73	13.73	2.92%	6,522,300
Mar 17, 2026	14.00	14.05	13.30	13.34	13.34	-4.44%	7,130,600
Mar 16, 2026	13.92	13.97	13.57	13.96	13.96	0.36%	5,793,300
Mar 13, 2026	14.15	14.26	13.86	13.91	13.91	-1.42%	5,976,824
Mar 12, 2026	14.49	14.54	14.01	14.11	14.11	-2.49%	7,997,700
Mar 11, 2026	14.63	14.68	14.34	14.47	14.47	-0.62%	8,350,604
Mar 10, 2026	14.40	14.58	14.25	14.56	14.56	1.11%	10,386,853
Mar 9, 2026	14.01	14.50	13.88	14.40	14.40	0.42%	11,942,910
Mar 6, 2026	13.73	14.51	13.73	14.34	14.34	3.99%	11,997,390
Mar 5, 2026	13.45	14.00	13.45	13.79	13.79	4.15%	9,506,200
Mar 4, 2026	12.81	13.37	12.70	13.24	13.24	2.48%	11,055,820
Mar 3, 2026	13.53	13.64	12.90	12.92	12.92	-4.51%	11,631,500
Mar 2, 2026	13.90	14.09	13.47	13.53	13.53	-3.70%	12,565,900
Feb 27, 2026	14.08	14.14	13.80	14.05	14.05	-0.92%	8,517,125
Feb 26, 2026	13.96	14.20	13.91	14.18	14.18	1.50%	8,586,925
Feb 25, 2026	13.78	14.11	13.65	13.97	13.97	1.31%	8,714,248
Feb 24, 2026	13.34	13.81	13.34	13.79	13.79	3.30%	9,759,500
Feb 13, 2026	13.57	13.60	13.28	13.35	13.35	-1.84%	7,801,176
Feb 12, 2026	13.48	13.68	13.33	13.60	13.60	1.12%	8,401,400
Feb 11, 2026	13.55	13.59	13.33	13.45	13.45	-1.47%	8,797,800
Feb 10, 2026	13.35	13.75	13.23	13.65	13.65	1.87%	11,809,370
Feb 9, 2026	13.37	13.50	13.25	13.40	13.40	0.22%	8,369,400
Feb 6, 2026	13.20	13.59	13.00	13.37	13.37	0.22%	8,976,900
Feb 5, 2026	13.45	13.65	13.21	13.34	13.34	-1.84%	10,086,100
Feb 4, 2026	13.29	13.93	13.16	13.59	13.59	2.10%	16,499,069
Feb 3, 2026	13.30	13.40	13.11	13.31	13.31	0.83%	11,369,740
Feb 2, 2026	12.85	13.48	12.81	13.20	13.20	2.72%	14,926,210
Jan 30, 2026	12.62	13.05	12.57	12.85	12.85	1.18%	10,306,360
Jan 29, 2026	12.90	13.03	12.60	12.70	12.70	-1.78%	9,805,400
Jan 28, 2026	13.10	13.18	12.92	12.93	12.93	-1.45%	6,852,000
Jan 27, 2026	13.10	13.29	12.75	13.12	13.12	-	8,931,800
Jan 26, 2026	13.43	13.48	13.09	13.12	13.12	-2.24%	11,898,200
Jan 23, 2026	13.72	13.75	13.29	13.42	13.42	-2.89%	18,565,600
Jan 22, 2026	12.98	13.93	12.91	13.82	13.82	6.80%	24,611,220
Jan 21, 2026	12.77	13.02	12.68	12.94	12.94	0.54%	8,062,094
Jan 20, 2026	12.96	13.01	12.76	12.87	12.87	-1.08%	11,368,990
Jan 19, 2026	12.43	13.03	12.39	13.01	13.01	4.16%	16,390,130
Jan 16, 2026	12.75	12.94	12.44	12.49	12.49	0.89%	13,452,500
Jan 15, 2026	12.47	12.59	12.00	12.38	12.38	-2.52%	11,880,970
Jan 14, 2026	12.91	13.38	12.37	12.70	12.70	2.25%	20,873,820
Jan 13, 2026	12.73	12.76	12.29	12.42	12.42	-2.74%	12,800,120
Jan 12, 2026	12.15	12.86	11.91	12.77	12.77	5.02%	16,447,220
Jan 9, 2026	11.83	12.41	11.73	12.16	12.16	2.62%	14,866,820
Jan 8, 2026	11.59	11.92	11.51	11.85	11.85	2.16%	9,299,500
Jan 7, 2026	11.93	11.98	11.56	11.60	11.60	-2.85%	8,991,513
Jan 6, 2026	11.77	11.98	11.60	11.94	11.94	1.70%	10,944,670
Jan 5, 2026	11.34	11.79	11.34	11.74	11.74	3.71%	11,024,400
Dec 31, 2025	11.30	11.42	11.21	11.32	11.32	0.18%	8,026,600