SHE:300434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	10.17	10.51	10.17	10.32	-	-1.99%	3,927,800
Apr 16, 2026	10.39	10.55	10.23	10.53	10.53	1.06%	9,739,356
Apr 15, 2026	10.26	10.51	10.16	10.42	10.42	2.46%	12,112,680
Apr 14, 2026	10.05	10.18	10.00	10.17	10.17	1.19%	4,474,900
Apr 13, 2026	10.10	10.14	9.99	10.05	10.05	-0.99%	5,016,400
Apr 10, 2026	10.17	10.30	10.03	10.15	10.15	-0.20%	7,640,580
Apr 9, 2026	10.28	10.51	10.10	10.17	10.17	-1.74%	9,651,100
Apr 8, 2026	10.40	10.64	10.27	10.35	10.35	0.19%	9,411,906
Apr 7, 2026	10.08	10.39	9.89	10.33	10.33	2.68%	9,115,540
Apr 3, 2026	10.31	10.43	10.06	10.06	10.06	-3.45%	9,926,240
Apr 2, 2026	10.21	10.53	10.18	10.42	10.42	1.46%	13,535,900
Apr 1, 2026	10.04	10.27	9.92	10.27	10.27	3.74%	10,089,200
Mar 31, 2026	9.91	10.13	9.90	9.90	9.90	-0.60%	5,928,280
Mar 30, 2026	9.83	10.08	9.76	9.96	9.96	0.40%	7,033,167
Mar 27, 2026	9.40	9.93	9.32	9.92	9.92	4.53%	7,912,196
Mar 26, 2026	9.51	9.75	9.44	9.49	9.49	-0.63%	4,508,900
Mar 25, 2026	9.55	9.61	9.48	9.55	9.55	0.10%	4,859,500
Mar 24, 2026	9.31	9.58	9.24	9.54	9.54	5.18%	8,038,866
Mar 23, 2026	9.61	9.61	9.01	9.07	9.07	-6.97%	8,295,978
Mar 20, 2026	10.07	10.17	9.74	9.75	9.75	-2.99%	5,557,694
Mar 19, 2026	10.20	10.26	10.02	10.05	10.05	-2.14%	4,327,180
Mar 18, 2026	10.14	10.28	10.09	10.27	10.27	0.98%	3,401,000
Mar 17, 2026	10.26	10.38	10.16	10.17	10.17	-1.26%	3,869,700
Mar 16, 2026	10.17	10.30	10.15	10.30	10.30	0.98%	3,738,294
Mar 13, 2026	10.17	10.31	10.12	10.20	10.20	0.49%	4,202,650
Mar 12, 2026	10.35	10.40	10.13	10.15	10.15	-1.84%	9,374,300
Mar 11, 2026	10.40	10.46	10.27	10.34	10.34	-0.77%	4,008,200
Mar 10, 2026	10.35	10.45	10.33	10.42	10.42	1.17%	4,030,900
Mar 9, 2026	10.25	10.37	10.20	10.30	10.30	-0.29%	4,770,500
Mar 6, 2026	10.04	10.34	10.03	10.33	10.33	2.28%	5,685,760
Mar 5, 2026	10.03	10.19	9.98	10.10	10.10	2.12%	6,284,100
Mar 4, 2026	9.98	10.05	9.86	9.89	9.89	-1.40%	5,709,694
Mar 3, 2026	10.30	10.41	10.03	10.03	10.03	-2.34%	7,618,700
Mar 2, 2026	10.60	10.64	10.25	10.27	10.27	-4.64%	9,219,300
Feb 27, 2026	10.71	10.79	10.69	10.77	10.77	0.65%	4,212,757
Feb 26, 2026	10.83	10.86	10.67	10.70	10.70	-1.20%	4,884,900
Feb 25, 2026	10.78	10.85	10.70	10.83	10.83	0.56%	5,096,400
Feb 24, 2026	10.63	10.79	10.55	10.77	10.77	2.38%	5,740,997
Feb 13, 2026	10.62	10.70	10.52	10.52	10.52	-1.13%	4,817,500
Feb 12, 2026	10.81	10.82	10.63	10.64	10.64	-1.66%	5,521,300
Feb 11, 2026	10.96	10.96	10.81	10.82	10.82	-1.28%	6,169,700
Feb 10, 2026	10.92	11.04	10.85	10.96	10.96	0.37%	7,136,300
Feb 9, 2026	10.82	10.92	10.79	10.92	10.92	1.02%	7,055,820
Feb 6, 2026	10.80	10.97	10.78	10.81	10.81	0.84%	9,675,220
Feb 5, 2026	10.76	10.87	10.72	10.72	10.72	-0.65%	5,779,700
Feb 4, 2026	10.60	10.80	10.55	10.79	10.79	1.22%	7,086,700
Feb 3, 2026	10.60	10.66	10.52	10.66	10.66	0.95%	6,257,400
Feb 2, 2026	10.62	10.78	10.54	10.56	10.56	-1.40%	7,287,400
Jan 30, 2026	10.83	11.01	10.61	10.71	10.71	-1.20%	10,644,150
Jan 29, 2026	10.89	11.01	10.68	10.84	10.84	0.18%	10,588,960