SHE:300462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.76	12.76	12.36	12.58	12.58	-1.49%	3,004,000
Mar 6, 2026	12.64	13.29	12.62	12.77	12.77	0.08%	4,600,200
Mar 5, 2026	12.20	12.77	12.20	12.76	12.76	4.85%	3,994,700
Mar 4, 2026	11.85	12.29	11.72	12.17	12.17	2.79%	2,723,200
Mar 3, 2026	12.61	12.69	11.81	11.84	11.84	-6.11%	3,437,500
Mar 2, 2026	12.31	12.65	12.10	12.61	12.61	1.12%	3,245,600
Feb 27, 2026	12.40	12.50	12.28	12.47	12.47	0.08%	1,471,400
Feb 26, 2026	12.28	12.48	12.28	12.46	12.46	1.55%	2,656,700
Feb 25, 2026	12.13	12.28	12.03	12.27	12.27	1.57%	2,086,600
Feb 24, 2026	12.14	12.30	12.00	12.08	12.08	-0.49%	2,012,100
Feb 13, 2026	12.31	12.50	12.08	12.14	12.14	-1.94%	2,132,300
Feb 12, 2026	12.01	12.54	11.91	12.38	12.38	2.06%	4,285,200
Feb 11, 2026	12.05	12.22	11.95	12.13	12.13	0.75%	2,099,900
Feb 10, 2026	11.96	12.15	11.94	12.04	12.04	0.75%	2,061,900
Feb 9, 2026	11.90	12.08	11.76	11.95	11.95	1.19%	3,053,600
Feb 6, 2026	11.45	11.88	11.38	11.81	11.81	2.87%	3,327,299
Feb 5, 2026	11.52	11.59	11.43	11.48	11.48	-0.17%	1,716,900
Feb 4, 2026	11.54	11.67	11.45	11.50	11.50	0.17%	2,870,000
Feb 3, 2026	11.49	11.62	11.43	11.48	11.48	0.70%	2,080,600
Feb 2, 2026	11.89	11.96	11.27	11.40	11.40	-2.73%	2,911,300
Jan 30, 2026	11.71	11.91	11.48	11.72	11.72	-2.41%	5,491,180
Jan 29, 2026	12.40	12.54	11.98	12.01	12.01	-3.07%	4,661,500
Jan 28, 2026	12.45	12.67	12.27	12.39	12.39	-0.24%	4,497,300
Jan 27, 2026	12.50	12.54	11.92	12.42	12.42	-0.32%	5,485,900
Jan 26, 2026	12.16	12.64	12.06	12.46	12.46	4.18%	8,342,200
Jan 23, 2026	11.67	11.98	11.63	11.96	11.96	2.49%	4,155,700
Jan 22, 2026	11.57	11.67	11.46	11.67	11.67	1.48%	2,996,400
Jan 21, 2026	11.38	11.58	11.34	11.50	11.50	0.61%	2,457,500
Jan 20, 2026	11.65	11.77	11.38	11.43	11.43	-1.97%	2,704,800
Jan 19, 2026	11.54	11.88	11.51	11.66	11.66	0.52%	3,209,400
Jan 16, 2026	11.43	11.60	11.28	11.60	11.60	1.75%	4,210,500
Jan 15, 2026	11.39	11.59	11.34	11.40	11.40	0.18%	3,185,600
Jan 14, 2026	11.41	11.61	11.29	11.38	11.38	-0.26%	4,542,500
Jan 13, 2026	11.46	11.47	11.20	11.41	11.41	-0.09%	4,797,308
Jan 12, 2026	11.47	11.48	11.30	11.42	11.42	-0.35%	5,853,100
Jan 9, 2026	11.62	11.64	11.34	11.46	11.46	-1.46%	4,230,200
Jan 8, 2026	11.48	11.69	11.47	11.63	11.63	1.22%	3,419,400
Jan 7, 2026	11.88	11.88	11.35	11.49	11.49	-3.45%	4,586,900
Jan 6, 2026	11.80	11.97	11.73	11.90	11.90	0.85%	2,755,500
Jan 5, 2026	11.78	12.05	11.71	11.80	11.80	-	3,985,400
Dec 31, 2025	11.41	11.90	11.27	11.80	11.80	4.06%	6,072,500
Dec 30, 2025	11.15	11.58	11.06	11.34	11.34	1.70%	4,235,895
Dec 29, 2025	11.04	11.24	11.04	11.15	11.15	1.18%	2,016,500
Dec 26, 2025	11.19	11.19	11.00	11.02	11.02	-1.43%	2,391,700
Dec 25, 2025	11.30	11.30	11.14	11.18	11.18	-1.06%	2,724,500
Dec 24, 2025	11.26	11.38	11.14	11.30	11.30	-	2,645,900
Dec 23, 2025	11.46	11.50	11.08	11.30	11.30	-1.31%	3,938,999
Dec 22, 2025	11.17	11.45	11.01	11.45	11.45	2.42%	3,474,800
Dec 19, 2025	10.88	11.18	10.88	11.18	11.18	3.04%	1,686,800
Dec 18, 2025	10.73	11.12	10.72	10.85	10.85	0.28%	2,706,100