SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.03	15.13	14.61	14.61	14.61	-2.08%	4,452,508
Mar 19, 2026	15.30	15.35	14.90	14.92	14.92	-2.93%	4,074,743
Mar 18, 2026	15.20	15.42	15.00	15.37	15.37	1.86%	3,779,230
Mar 17, 2026	15.37	15.50	15.08	15.09	15.09	-1.31%	4,205,819
Mar 16, 2026	15.30	15.44	15.21	15.29	15.29	0.07%	4,233,068
Mar 13, 2026	15.30	15.51	15.22	15.28	15.28	0.07%	3,666,790
Mar 12, 2026	15.55	15.58	15.27	15.27	15.27	-1.80%	3,589,210
Mar 11, 2026	15.70	15.73	15.45	15.55	15.55	-0.96%	4,674,634
Mar 10, 2026	15.43	15.72	15.41	15.70	15.70	2.28%	4,278,150
Mar 9, 2026	15.15	15.39	15.06	15.35	15.35	-0.32%	4,794,920
Mar 6, 2026	14.92	15.44	14.86	15.40	15.40	3.36%	6,528,927
Mar 5, 2026	15.00	15.10	14.87	14.90	14.90	0.40%	5,127,330
Mar 4, 2026	14.79	15.00	14.68	14.84	14.84	-0.47%	6,369,110
Mar 3, 2026	15.28	15.54	14.91	14.91	14.91	-2.29%	8,288,833
Mar 2, 2026	15.56	15.64	15.08	15.26	15.26	-3.36%	10,048,870
Feb 27, 2026	15.85	15.92	15.66	15.79	15.79	-0.57%	5,981,389
Feb 26, 2026	16.00	16.15	15.80	15.88	15.88	-0.81%	6,878,447
Feb 25, 2026	15.90	16.10	15.83	16.01	16.01	0.25%	6,867,173
Feb 24, 2026	15.78	15.99	15.66	15.97	15.97	2.24%	7,503,992
Feb 13, 2026	15.73	15.93	15.60	15.62	15.62	-0.57%	6,334,100
Feb 12, 2026	15.95	16.02	15.68	15.71	15.71	-1.69%	10,616,230
Feb 11, 2026	15.90	16.49	15.90	15.98	15.98	0.50%	12,974,060
Feb 10, 2026	15.88	16.26	15.68	15.90	15.90	-0.50%	11,600,770
Feb 9, 2026	16.00	16.04	15.80	15.98	15.98	1.01%	12,095,760
Feb 6, 2026	16.42	16.68	15.79	15.82	15.82	-2.83%	21,092,310
Feb 5, 2026	15.94	17.14	15.88	16.28	16.28	3.23%	28,878,680
Feb 4, 2026	15.35	16.01	15.28	15.77	15.77	2.80%	17,554,690
Feb 3, 2026	15.22	15.40	15.17	15.34	15.34	1.32%	8,849,519
Feb 2, 2026	15.30	15.50	15.08	15.14	15.14	-0.98%	9,022,180
Jan 30, 2026	15.29	15.58	15.18	15.29	15.29	-0.97%	9,480,539
Jan 29, 2026	15.25	15.57	15.14	15.44	15.44	1.38%	12,815,540
Jan 28, 2026	15.39	15.45	15.16	15.23	15.23	-1.61%	13,653,270
Jan 27, 2026	16.01	16.02	14.83	15.48	15.48	-4.56%	19,151,680
Jan 26, 2026	15.54	16.47	15.40	16.22	16.22	3.38%	31,291,950
Jan 23, 2026	15.45	15.72	15.35	15.69	15.69	1.62%	17,401,510
Jan 22, 2026	15.51	15.65	15.31	15.44	15.44	-0.90%	13,083,784
Jan 21, 2026	15.38	15.58	14.90	15.58	15.58	-0.51%	18,000,390
Jan 20, 2026	15.26	15.83	15.17	15.66	15.66	1.56%	27,315,350
Jan 19, 2026	15.35	15.67	15.23	15.42	15.42	-0.77%	23,170,760
Jan 16, 2026	15.98	16.15	15.32	15.54	15.54	-7.77%	49,997,250
Jan 15, 2026	14.88	16.85	14.66	16.85	16.85	20.01%	41,422,610
Jan 14, 2026	14.05	14.19	13.80	14.04	14.04	-0.57%	9,221,260
Jan 13, 2026	13.90	14.19	13.82	14.12	14.12	1.66%	9,488,125
Jan 12, 2026	13.73	13.91	13.64	13.89	13.89	1.17%	6,827,204
Jan 9, 2026	13.74	13.74	13.55	13.73	13.73	-	5,734,416
Jan 8, 2026	13.58	13.76	13.52	13.73	13.73	0.88%	5,117,700
Jan 7, 2026	13.48	13.69	13.47	13.61	13.61	0.59%	6,036,470
Jan 6, 2026	13.59	13.60	13.43	13.53	13.53	0.22%	5,363,500
Jan 5, 2026	13.37	13.53	13.35	13.50	13.50	0.90%	5,716,522
Dec 31, 2025	13.21	13.44	13.13	13.38	13.38	1.29%	4,470,755