SHE:300463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.35	10.37	10.16	10.23	-	-1.06%	5,723,110
May 15, 2026	10.51	10.58	10.25	10.34	10.34	-1.62%	9,467,768
May 14, 2026	10.75	10.75	10.50	10.51	10.51	-2.32%	7,898,977
May 13, 2026	10.86	10.89	10.71	10.76	10.76	-0.83%	7,057,504
May 12, 2026	11.11	11.12	10.80	10.85	10.85	-3.30%	12,096,000
May 11, 2026	10.83	11.34	10.72	11.22	11.22	4.66%	22,092,690
May 8, 2026	10.46	10.78	10.43	10.72	10.72	2.58%	10,159,490
May 7, 2026	10.55	10.59	10.44	10.45	10.45	-0.85%	4,844,136
May 6, 2026	10.52	10.58	10.49	10.54	10.54	0.48%	6,851,200
Apr 30, 2026	10.64	10.64	10.44	10.49	10.49	-0.94%	5,589,200
Apr 29, 2026	10.37	10.60	10.34	10.59	10.59	1.53%	6,833,577
Apr 28, 2026	10.40	10.58	10.37	10.43	10.43	0.29%	5,643,005
Apr 27, 2026	10.39	10.45	10.29	10.40	10.40	0.10%	4,498,874
Apr 24, 2026	10.50	10.54	10.39	10.39	10.39	-1.24%	6,031,812
Apr 23, 2026	10.61	10.63	10.45	10.52	10.52	-0.94%	5,147,955
Apr 22, 2026	10.58	10.64	10.55	10.62	10.62	0.09%	3,420,201
Apr 21, 2026	10.66	10.74	10.56	10.61	10.61	-0.56%	3,774,911
Apr 20, 2026	10.67	10.71	10.57	10.67	10.67	0.19%	4,125,082
Apr 17, 2026	10.83	10.84	10.61	10.65	10.65	-1.93%	7,023,900
Apr 16, 2026	10.83	10.86	10.74	10.86	10.86	0.37%	4,356,200
Apr 15, 2026	10.84	10.90	10.78	10.82	10.82	0.28%	5,142,882
Apr 14, 2026	10.87	10.87	10.66	10.79	10.79	-	4,792,900
Apr 13, 2026	10.85	10.85	10.68	10.79	10.79	-0.83%	5,726,318
Apr 10, 2026	10.88	11.04	10.83	10.88	10.88	0.74%	6,310,300
Apr 9, 2026	10.99	11.11	10.78	10.80	10.80	-2.17%	6,690,941
Apr 8, 2026	10.92	11.06	10.90	11.04	11.04	2.32%	6,567,097
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