SHE:300462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.45	13.74	13.33	13.48	13.48	0.22%	1,795,574
May 14, 2026	13.74	13.74	13.42	13.45	13.45	-2.11%	1,882,806
May 13, 2026	13.85	13.85	13.65	13.74	13.74	-0.15%	1,820,800
May 12, 2026	14.39	14.39	13.65	13.76	13.76	-3.51%	2,950,899
May 11, 2026	13.91	14.34	13.88	14.26	14.26	2.66%	4,305,500
May 8, 2026	13.50	14.14	13.49	13.89	13.89	1.68%	4,277,600
May 7, 2026	13.41	13.66	13.22	13.66	13.66	1.94%	2,898,800
May 6, 2026	13.03	13.49	13.03	13.40	13.40	1.82%	3,912,400
Apr 30, 2026	13.24	13.39	12.95	13.16	13.16	-1.57%	3,810,200
Apr 29, 2026	13.26	13.45	13.00	13.37	13.37	-0.07%	4,179,200
Apr 28, 2026	13.79	14.05	13.20	13.38	13.38	-3.25%	3,918,000
Apr 27, 2026	13.14	13.97	13.06	13.83	13.83	2.37%	4,580,326
Apr 24, 2026	13.43	13.58	13.21	13.51	13.51	0.37%	2,995,388
Apr 23, 2026	12.80	13.75	12.66	13.46	13.46	4.91%	6,154,010
Apr 22, 2026	13.13	13.19	12.79	12.83	12.83	-2.21%	2,485,200
Apr 21, 2026	12.93	13.19	12.80	13.12	13.12	1.63%	2,103,300
Apr 20, 2026	12.80	13.02	12.70	12.91	12.91	0.16%	1,507,800
Apr 17, 2026	12.72	12.97	12.72	12.89	12.89	0.55%	1,289,600
Apr 16, 2026	12.90	12.90	12.65	12.82	12.82	-	1,970,500
Apr 15, 2026	12.88	12.98	12.70	12.82	12.82	-0.47%	1,689,710
Apr 14, 2026	12.95	13.03	12.77	12.88	12.88	-0.31%	1,820,400
Apr 13, 2026	13.26	13.49	12.79	12.92	12.92	-2.64%	4,871,300
Apr 10, 2026	13.19	13.55	13.19	13.27	13.27	0.76%	1,975,400
Apr 9, 2026	12.96	13.29	12.95	13.17	13.17	0.15%	1,867,800
Apr 8, 2026	12.84	13.24	12.84	13.15	13.15	4.12%	2,825,500
Apr 7, 2026	12.54	12.70	12.45	12.63	12.63	-0.47%	2,040,700
Apr 3, 2026	12.94	13.10	12.51	12.69	12.69	-1.86%	2,006,100
Apr 2, 2026	13.25	13.73	12.80	12.93	12.93	-4.01%	4,151,400
Apr 1, 2026	12.55	13.49	12.55	13.47	13.47	8.19%	6,551,100
Mar 31, 2026	12.79	12.92	12.35	12.45	12.45	-3.34%	4,296,800
Mar 30, 2026	12.70	12.99	12.63	12.88	12.88	0.39%	3,090,600
Mar 27, 2026	12.50	12.95	12.36	12.83	12.83	1.58%	2,852,300
Mar 26, 2026	13.02	13.29	12.57	12.63	12.63	-4.32%	4,984,300
Mar 25, 2026	12.90	13.20	12.66	13.20	13.20	3.21%	8,390,700
Mar 24, 2026	13.15	13.55	12.48	12.79	12.79	-2.66%	6,088,600
Mar 23, 2026	13.01	13.79	12.85	13.14	13.14	-1.20%	6,306,400
Mar 20, 2026	13.43	13.87	13.22	13.30	13.30	-1.77%	3,930,100
Mar 19, 2026	13.75	14.36	13.49	13.54	13.54	-2.38%	6,116,357
Mar 18, 2026	13.40	13.97	13.39	13.87	13.87	3.43%	3,994,299
Mar 17, 2026	13.90	14.28	13.27	13.41	13.41	-4.83%	7,340,756
Mar 16, 2026	13.46	14.26	13.40	14.09	14.09	6.02%	8,382,900
Mar 13, 2026	12.88	13.46	12.72	13.29	13.29	2.47%	6,460,488
Mar 12, 2026	12.82	13.15	12.68	12.97	12.97	1.09%	4,088,000
Mar 11, 2026	12.85	12.91	12.64	12.83	12.83	0.23%	2,928,100
Mar 10, 2026	12.66	12.85	12.58	12.80	12.80	1.75%	2,456,600
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%	2,752,400
Mar 3, 2026	12.61	12.69	11.81	11.84	11.84	-6.11%	3,437,500