SHE:300494 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.69	11.69	11.03	11.14	11.14	-6.39%	13,882,970
Mar 20, 2026	12.24	12.35	11.90	11.90	11.90	-2.70%	10,059,080
Mar 19, 2026	12.27	12.35	12.17	12.23	12.23	-1.45%	7,841,250
Mar 18, 2026	12.19	12.44	12.16	12.41	12.41	2.14%	7,474,220
Mar 17, 2026	12.43	12.49	12.14	12.15	12.15	-1.62%	7,977,859
Mar 16, 2026	12.20	12.35	12.15	12.35	12.35	0.90%	7,621,937
Mar 13, 2026	12.48	12.71	12.20	12.24	12.24	-1.92%	11,890,620
Mar 12, 2026	12.55	12.70	12.46	12.48	12.48	-0.79%	9,469,960
Mar 11, 2026	12.71	12.82	12.57	12.58	12.58	-1.56%	11,029,090
Mar 10, 2026	12.74	13.24	12.66	12.78	12.78	0.79%	19,404,400
Mar 9, 2026	12.15	12.68	12.02	12.68	12.68	3.01%	16,876,970
Mar 6, 2026	12.01	12.31	12.00	12.31	12.31	1.32%	9,462,720
Mar 5, 2026	12.17	12.37	12.09	12.15	12.15	1.67%	12,295,660
Mar 4, 2026	11.91	12.14	11.83	11.95	11.95	-0.58%	11,926,280
Mar 3, 2026	12.65	12.66	12.00	12.02	12.02	-4.60%	19,297,260
Mar 2, 2026	13.12	13.28	12.55	12.60	12.60	-7.08%	30,828,550
Feb 27, 2026	13.29	13.66	13.26	13.56	13.56	1.80%	18,912,370
Feb 26, 2026	13.44	13.54	13.27	13.32	13.32	-0.75%	18,254,660
Feb 25, 2026	13.53	13.67	13.39	13.42	13.42	-1.25%	21,433,260
Feb 24, 2026	14.26	14.29	13.43	13.59	13.59	-3.00%	24,096,904
Feb 13, 2026	14.42	14.51	14.01	14.01	14.01	-3.38%	25,370,770
Feb 12, 2026	14.56	14.67	14.16	14.50	14.50	-1.63%	36,307,540
Feb 11, 2026	14.50	14.99	14.38	14.74	14.74	0.41%	52,783,887
Feb 10, 2026	14.13	14.90	13.94	14.68	14.68	3.97%	65,148,400
Feb 9, 2026	13.86	14.16	13.81	14.12	14.12	4.13%	34,754,320
Feb 6, 2026	13.56	13.82	13.20	13.56	13.56	-0.95%	21,165,000
Feb 5, 2026	13.39	13.82	13.33	13.69	13.69	0.74%	20,975,780
Feb 4, 2026	13.90	14.10	13.38	13.59	13.59	-3.62%	33,033,100
Feb 3, 2026	13.73	14.10	13.58	14.10	14.10	4.21%	32,912,160
Feb 2, 2026	13.84	14.11	13.52	13.53	13.53	-3.01%	24,321,800
Jan 30, 2026	13.60	14.03	13.40	13.95	13.95	1.16%	32,513,100
Jan 29, 2026	13.46	14.24	13.20	13.79	13.79	1.62%	42,943,580
Jan 28, 2026	13.71	14.08	13.53	13.57	13.57	-1.52%	28,409,750
Jan 27, 2026	13.91	14.10	13.40	13.78	13.78	-2.27%	31,179,440
Jan 26, 2026	13.70	14.49	13.40	14.10	14.10	4.21%	48,866,760
Jan 23, 2026	13.37	13.63	13.28	13.53	13.53	1.35%	21,341,030
Jan 22, 2026	13.22	13.44	13.14	13.35	13.35	1.44%	16,491,810
Jan 21, 2026	13.15	13.37	13.12	13.16	13.16	-0.68%	16,761,600
Jan 20, 2026	13.40	13.58	13.12	13.25	13.25	-0.30%	22,411,800
Jan 19, 2026	13.48	13.57	13.25	13.29	13.29	-1.99%	21,419,690
Jan 16, 2026	14.00	14.08	13.37	13.56	13.56	-4.03%	30,853,670
Jan 15, 2026	14.19	14.55	13.89	14.13	14.13	-3.09%	37,979,543
Jan 14, 2026	14.14	15.13	14.05	14.58	14.58	1.96%	67,042,390
Jan 13, 2026	14.46	14.95	13.89	14.30	14.30	-2.05%	63,035,640
Jan 12, 2026	13.31	14.60	13.31	14.60	14.60	11.79%	67,373,150
Jan 9, 2026	12.64	13.06	12.58	13.06	13.06	3.65%	28,319,270
Jan 8, 2026	12.42	12.69	12.38	12.60	12.60	0.88%	13,374,420
Jan 7, 2026	12.53	12.79	12.43	12.49	12.49	-0.64%	15,291,620
Jan 6, 2026	12.48	12.58	12.41	12.57	12.57	0.40%	15,803,320
Jan 5, 2026	12.18	12.57	12.11	12.52	12.52	2.79%	20,305,111