SHE:300464 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	7.49	7.59	7.18	7.21	7.21	-2.44%	17,570,250
Mar 19, 2026	7.53	7.73	7.34	7.39	7.39	-3.40%	21,676,220
Mar 18, 2026	7.71	8.10	7.52	7.65	7.65	0.26%	32,209,900
Mar 17, 2026	7.42	8.07	7.37	7.63	7.63	2.83%	33,009,100
Mar 16, 2026	7.55	7.58	7.25	7.42	7.42	-1.98%	16,884,700
Mar 13, 2026	7.26	7.70	7.20	7.57	7.57	3.70%	21,266,100
Mar 12, 2026	7.28	7.54	7.24	7.30	7.30	0.14%	13,289,200
Mar 11, 2026	7.32	7.40	7.24	7.29	7.29	-	11,092,100
Mar 10, 2026	7.13	7.30	7.13	7.29	7.29	2.39%	9,841,300
Mar 9, 2026	7.13	7.24	7.01	7.12	7.12	-1.11%	10,312,400
Mar 6, 2026	7.17	7.26	7.10	7.20	7.20	0.56%	9,584,250
Mar 5, 2026	7.06	7.29	7.05	7.16	7.16	3.17%	12,524,200
Mar 4, 2026	6.85	7.01	6.82	6.94	6.94	0.14%	10,803,350
Mar 3, 2026	7.23	7.42	6.92	6.93	6.93	-3.62%	16,283,400
Mar 2, 2026	7.12	7.34	7.06	7.19	7.19	-0.83%	15,245,250
Feb 27, 2026	7.14	7.33	7.12	7.25	7.25	1.54%	11,062,200
Feb 26, 2026	7.09	7.18	7.03	7.14	7.14	0.71%	11,034,900
Feb 25, 2026	7.09	7.15	6.98	7.09	7.09	0.42%	11,029,656
Feb 24, 2026	6.83	7.15	6.79	7.06	7.06	4.28%	15,420,490
Feb 13, 2026	6.80	6.90	6.76	6.77	6.77	-0.15%	8,206,100
Feb 12, 2026	6.94	6.96	6.76	6.78	6.78	-1.88%	11,878,800
Feb 11, 2026	7.06	7.07	6.87	6.91	6.91	-2.12%	11,056,850
Feb 10, 2026	7.08	7.14	6.99	7.06	7.06	0.43%	13,910,890
Feb 9, 2026	6.87	7.04	6.84	7.03	7.03	3.69%	16,829,200
Feb 6, 2026	6.70	6.88	6.56	6.78	6.78	0.15%	13,293,500
Feb 5, 2026	6.72	6.81	6.71	6.77	6.77	1.50%	13,076,310
Feb 4, 2026	6.79	6.80	6.63	6.67	6.67	-1.91%	12,932,910
Feb 3, 2026	6.88	6.92	6.63	6.80	6.80	0.29%	14,695,100
Feb 2, 2026	6.69	7.00	6.68	6.78	6.78	0.89%	21,635,950
Jan 30, 2026	6.74	6.78	6.56	6.72	6.72	-0.59%	16,798,750
Jan 29, 2026	6.80	6.98	6.61	6.76	6.76	-0.73%	22,239,100
Jan 28, 2026	6.73	6.93	6.67	6.81	6.81	0.15%	24,819,370
Jan 27, 2026	6.51	6.85	6.49	6.80	6.80	3.98%	28,283,670
Jan 26, 2026	6.75	6.81	6.44	6.54	6.54	-3.82%	19,827,000
Jan 23, 2026	6.63	6.83	6.53	6.80	6.80	3.82%	20,966,500
Jan 22, 2026	6.45	6.57	6.39	6.55	6.55	1.55%	10,393,750
Jan 21, 2026	6.35	6.45	6.31	6.45	6.45	1.10%	9,509,850
Jan 20, 2026	6.47	6.55	6.35	6.38	6.38	-1.09%	11,852,600
Jan 19, 2026	6.40	6.50	6.35	6.45	6.45	0.31%	10,489,800
Jan 16, 2026	6.40	6.49	6.21	6.43	6.43	-	16,992,900
Jan 15, 2026	6.68	6.70	6.39	6.43	6.43	-4.74%	21,193,700
Jan 14, 2026	6.49	7.01	6.48	6.75	6.75	3.69%	33,116,350
Jan 13, 2026	6.64	6.72	6.47	6.51	6.51	-1.36%	17,731,650
Jan 12, 2026	6.48	6.63	6.41	6.60	6.60	2.17%	18,356,390
Jan 9, 2026	6.40	6.49	6.30	6.46	6.46	0.94%	14,342,600
Jan 8, 2026	6.32	6.44	6.23	6.40	6.40	1.43%	10,978,450
Jan 7, 2026	6.38	6.42	6.21	6.31	6.31	-1.56%	13,230,050
Jan 6, 2026	6.37	6.42	6.28	6.41	6.41	0.79%	12,525,600
Jan 5, 2026	6.34	6.44	6.31	6.36	6.36	0.32%	12,139,000
Dec 31, 2025	6.34	6.37	6.10	6.34	6.34	-0.16%	13,081,300