SHE:300414 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.54	14.57	14.38	14.53	14.53	0.28%	7,145,790
May 6, 2026	14.26	14.60	14.26	14.49	14.49	1.97%	10,311,570
Apr 30, 2026	14.10	14.33	14.01	14.21	14.21	1.07%	7,514,964
Apr 29, 2026	14.16	14.22	14.04	14.06	14.06	-0.64%	8,227,601
Apr 28, 2026	14.35	14.59	14.04	14.15	14.15	-1.94%	9,224,789
Apr 27, 2026	14.48	14.60	14.10	14.43	14.43	-1.84%	11,350,670
Apr 24, 2026	14.48	14.75	14.31	14.70	14.70	1.52%	13,668,900
Apr 23, 2026	14.76	14.99	14.40	14.48	14.48	1.33%	16,938,450
Apr 22, 2026	14.23	14.35	14.12	14.29	14.29	-0.14%	7,079,152
Apr 21, 2026	14.45	14.57	14.17	14.31	14.31	-1.78%	8,474,793
Apr 20, 2026	14.30	14.64	14.30	14.57	14.57	1.96%	9,897,589
Apr 17, 2026	14.11	14.37	14.01	14.29	14.29	0.78%	8,114,800
Apr 16, 2026	13.84	14.23	13.76	14.18	14.18	2.38%	8,082,247
Apr 15, 2026	14.04	14.28	13.82	13.85	13.85	-1.28%	7,521,084
Apr 14, 2026	13.99	14.03	13.78	14.03	14.03	1.74%	7,573,826
Apr 13, 2026	13.81	13.92	13.72	13.79	13.79	-1.22%	6,358,814
Apr 10, 2026	14.05	14.18	13.93	13.96	13.96	0.07%	9,183,737
Apr 9, 2026	14.00	14.11	13.84	13.95	13.95	-1.83%	7,478,580
Apr 8, 2026	13.83	14.21	13.82	14.21	14.21	4.72%	8,469,680
Apr 7, 2026	13.52	13.74	13.49	13.57	13.57	0.59%	4,302,680
Apr 3, 2026	13.63	13.72	13.35	13.49	13.49	-0.95%	5,824,546
Apr 2, 2026	13.80	13.91	13.51	13.62	13.62	-1.52%	6,042,945
Apr 1, 2026	14.02	14.05	13.70	13.83	13.83	0.58%	4,939,014
Mar 31, 2026	13.81	14.16	13.72	13.75	13.75	-0.94%	7,898,470
Mar 30, 2026	13.40	13.88	13.34	13.88	13.88	2.21%	7,278,080
Mar 27, 2026	13.40	13.64	13.33	13.58	13.58	0.74%	5,479,209
Mar 26, 2026	13.62	13.83	13.43	13.48	13.48	-1.25%	7,493,870
Mar 25, 2026	13.50	13.74	13.47	13.65	13.65	2.02%	7,995,036
Mar 24, 2026	13.15	13.39	12.93	13.38	13.38	4.78%	11,138,200
Mar 23, 2026	13.20	13.50	12.69	12.77	12.77	-5.48%	10,086,118
Mar 20, 2026	14.26	14.28	13.50	13.51	13.51	-3.84%	8,167,458
Mar 19, 2026	14.21	14.32	13.91	14.05	14.05	-2.23%	7,111,840
Mar 18, 2026	14.16	14.41	13.99	14.37	14.37	2.57%	7,943,392
Mar 17, 2026	14.62	14.65	14.00	14.01	14.01	-3.38%	8,569,040
Mar 16, 2026	14.18	14.50	14.15	14.50	14.50	1.83%	7,366,051
Mar 13, 2026	14.63	14.66	14.22	14.24	14.24	-3.13%	10,182,570
Mar 12, 2026	15.40	15.43	14.58	14.70	14.70	-4.79%	17,495,900
Mar 11, 2026	15.87	16.12	15.39	15.44	15.44	-1.72%	14,913,970
Mar 10, 2026	15.42	15.83	15.37	15.71	15.71	3.29%	14,569,773
Mar 9, 2026	15.76	15.76	14.86	15.21	15.21	-5.65%	20,203,940
Mar 6, 2026	15.95	16.40	15.60	16.12	16.12	-	12,754,487
Mar 5, 2026	16.53	16.53	15.87	16.12	16.12	-1.41%	18,380,230
Mar 4, 2026	15.40	16.48	15.13	16.35	16.35	2.96%	19,874,020
Mar 3, 2026	17.37	17.37	15.76	15.88	15.88	-9.77%	30,024,020
Mar 2, 2026	16.64	17.95	16.50	17.60	17.60	4.14%	42,378,870
Feb 27, 2026	16.60	16.90	16.30	16.90	16.90	0.60%	25,199,200
Feb 26, 2026	15.78	16.88	15.68	16.80	16.80	5.86%	38,891,030
Feb 25, 2026	15.67	15.88	15.60	15.87	15.87	1.28%	15,959,280
Feb 24, 2026	15.55	15.75	15.25	15.67	15.67	2.69%	13,916,640
Feb 13, 2026	15.20	15.57	15.17	15.26	15.26	0.13%	9,072,140