SHE:300463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	10.92	11.06	10.65	10.99	-	1.85%	4,131,500
Apr 7, 2026	10.65	10.90	10.57	10.79	10.79	1.70%	5,058,100
Apr 3, 2026	11.00	11.03	10.58	10.61	10.61	-3.81%	6,328,800
Apr 2, 2026	11.05	11.16	10.96	11.03	11.03	-0.18%	7,399,936
Apr 1, 2026	10.90	11.08	10.77	11.05	11.05	3.08%	8,051,900
Mar 31, 2026	10.89	11.01	10.70	10.72	10.72	-1.65%	4,891,000
Mar 30, 2026	10.74	10.93	10.69	10.90	10.90	0.65%	5,492,300
Mar 27, 2026	10.50	10.84	10.47	10.83	10.83	2.17%	5,379,097
Mar 26, 2026	10.72	10.82	10.56	10.60	10.60	-1.21%	5,279,656
Mar 25, 2026	10.71	10.80	10.68	10.73	10.73	0.37%	4,953,697
Mar 24, 2026	10.64	10.70	10.48	10.69	10.69	2.10%	5,775,200
Mar 23, 2026	11.16	11.16	10.40	10.47	10.47	-5.85%	11,391,850
Mar 20, 2026	11.32	11.41	11.12	11.12	11.12	-1.42%	7,368,520
Mar 19, 2026	11.40	11.51	11.25	11.28	11.28	-1.91%	6,856,820
Mar 18, 2026	11.46	11.53	11.39	11.50	11.50	0.44%	5,697,002
Mar 17, 2026	11.55	11.65	11.45	11.45	11.45	-0.78%	6,692,377
Mar 16, 2026	11.49	11.54	11.45	11.54	11.54	0.70%	4,504,100
Mar 13, 2026	11.45	11.57	11.43	11.46	11.46	-0.26%	4,973,342
Mar 12, 2026	11.47	11.53	11.45	11.49	11.49	-0.35%	4,453,848
Mar 11, 2026	11.57	11.58	11.46	11.53	11.53	-0.35%	5,071,569
Mar 10, 2026	11.47	11.58	11.46	11.57	11.57	1.22%	5,369,400
Mar 9, 2026	11.40	11.45	11.30	11.43	11.43	-0.52%	5,670,608
Mar 6, 2026	11.23	11.50	11.20	11.49	11.49	2.04%	6,264,822
Mar 5, 2026	11.30	11.36	11.21	11.26	11.26	0.54%	5,802,010
Mar 4, 2026	11.24	11.33	11.12	11.20	11.20	-0.36%	7,196,700
Mar 3, 2026	11.50	11.53	11.21	11.24	11.24	-2.01%	9,441,057
Mar 2, 2026	11.71	11.71	11.39	11.47	11.47	-2.96%	11,208,230
Feb 27, 2026	11.72	11.83	11.70	11.82	11.82	0.60%	5,645,476
Feb 26, 2026	11.89	11.89	11.72	11.75	11.75	-1.18%	7,787,575
Feb 25, 2026	11.84	11.96	11.81	11.89	11.89	0.51%	6,822,200
Feb 24, 2026	11.75	11.86	11.75	11.83	11.83	1.20%	6,630,238
Feb 13, 2026	11.79	11.85	11.68	11.69	11.69	-1.10%	7,692,300
Feb 12, 2026	11.99	11.99	11.78	11.82	11.82	-1.17%	9,818,653
Feb 11, 2026	12.02	12.06	11.95	11.96	11.96	-0.50%	6,691,273
Feb 10, 2026	12.08	12.11	12.01	12.02	12.02	-0.66%	7,833,004
Feb 9, 2026	12.10	12.14	12.03	12.10	12.10	0.58%	9,778,156
Feb 6, 2026	11.95	12.19	11.92	12.03	12.03	0.33%	11,939,260
Feb 5, 2026	12.07	12.14	11.98	11.99	11.99	-1.32%	9,759,818
Feb 4, 2026	12.00	12.15	11.90	12.15	12.15	0.83%	13,146,637
Feb 3, 2026	12.00	12.05	11.92	12.05	12.05	1.09%	12,957,992
Feb 2, 2026	11.96	12.14	11.88	11.92	11.92	-1.81%	17,159,590
Jan 30, 2026	12.28	12.46	12.03	12.14	12.14	-1.22%	22,446,700
Jan 29, 2026	12.50	12.55	12.21	12.29	12.29	-3.61%	36,980,870
Jan 28, 2026	12.94	13.36	12.66	12.75	12.75	-4.14%	51,570,800
Jan 27, 2026	13.45	13.50	12.85	13.30	13.30	-6.34%	83,598,750
Jan 26, 2026	13.20	14.20	12.78	14.20	14.20	20.03%	86,116,660
Jan 23, 2026	11.66	11.85	11.65	11.83	11.83	1.46%	7,606,415
Jan 22, 2026	11.66	11.71	11.60	11.66	11.66	-	5,547,600
Jan 21, 2026	11.64	11.75	11.57	11.66	11.66	-	6,409,900
Jan 20, 2026	11.70	11.74	11.61	11.66	11.66	-0.26%	5,122,800