SHE:300494 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	11.65	12.08	11.62	11.96	11.96	2.93%	12,771,080
Apr 15, 2026	11.68	11.82	11.58	11.62	11.62	0.09%	8,899,560
Apr 14, 2026	11.71	11.76	11.45	11.61	11.61	0.52%	9,475,620
Apr 13, 2026	11.63	11.65	11.47	11.55	11.55	-1.62%	8,297,220
Apr 10, 2026	11.81	11.90	11.73	11.74	11.74	0.34%	7,912,440
Apr 9, 2026	11.70	12.02	11.65	11.70	11.70	-1.60%	11,789,780
Apr 8, 2026	11.38	11.92	11.37	11.89	11.89	6.92%	15,211,020
Apr 7, 2026	10.97	11.17	10.96	11.12	11.12	1.00%	5,315,160
Apr 3, 2026	11.30	11.33	10.98	11.01	11.01	-2.22%	6,879,560
Apr 2, 2026	11.45	11.48	11.18	11.26	11.26	-2.76%	8,714,320
Apr 1, 2026	11.35	11.59	11.26	11.58	11.58	3.95%	9,958,340
Mar 31, 2026	11.33	11.49	11.13	11.14	11.14	-2.02%	6,779,300
Mar 30, 2026	11.20	11.38	11.03	11.37	11.37	-	6,194,680
Mar 27, 2026	11.06	11.41	11.05	11.37	11.37	0.89%	6,937,560
Mar 26, 2026	11.58	11.69	11.20	11.27	11.27	-3.18%	9,405,540
Mar 25, 2026	11.43	11.72	11.43	11.64	11.64	2.02%	7,525,540
Mar 24, 2026	11.36	11.43	11.13	11.41	11.41	2.42%	9,086,410
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