SHE:300497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.01	19.94	18.01	19.09	19.09	3.52%	122,907,300
Mar 26, 2026	17.29	18.59	17.10	18.44	18.44	6.59%	117,482,400
Mar 25, 2026	16.95	17.80	16.87	17.30	17.30	1.76%	129,332,948
Mar 24, 2026	16.34	17.00	16.34	17.00	17.00	19.97%	94,424,565
Mar 23, 2026	14.50	14.99	13.99	14.17	14.17	-5.28%	23,127,300
Mar 20, 2026	15.00	15.48	14.88	14.96	14.96	-0.66%	22,098,840
Mar 19, 2026	15.30	15.74	15.02	15.06	15.06	-2.59%	15,588,500
Mar 18, 2026	15.35	15.52	14.97	15.46	15.46	0.72%	14,488,080
Mar 17, 2026	15.76	16.03	15.16	15.35	15.35	-3.03%	19,604,100
Mar 16, 2026	15.70	16.10	15.58	15.83	15.83	1.41%	20,208,300
Mar 13, 2026	15.99	16.60	15.58	15.61	15.61	-1.89%	31,929,240
Mar 12, 2026	16.04	16.40	15.79	15.91	15.91	-1.00%	17,982,400
Mar 11, 2026	15.60	16.33	15.53	16.07	16.07	2.82%	23,652,660
Mar 10, 2026	15.81	16.10	15.60	15.63	15.63	-0.45%	12,883,400
Mar 9, 2026	15.09	15.73	14.76	15.70	15.70	2.55%	18,048,650
Mar 6, 2026	15.26	15.49	15.14	15.31	15.31	0.33%	9,838,627
Mar 5, 2026	15.35	15.53	15.10	15.26	15.26	1.33%	11,476,287
Mar 4, 2026	15.00	15.34	14.92	15.06	15.06	-1.05%	11,233,150
Mar 3, 2026	16.00	16.35	15.20	15.22	15.22	-4.76%	19,145,270
Mar 2, 2026	16.04	16.43	15.75	15.98	15.98	-2.08%	18,561,600
Feb 27, 2026	16.00	16.54	15.97	16.32	16.32	1.49%	17,858,430
Feb 26, 2026	16.74	16.86	15.99	16.08	16.08	-2.78%	20,149,610
Feb 25, 2026	16.02	16.64	15.96	16.54	16.54	2.73%	18,528,120
Feb 24, 2026	16.69	16.75	16.05	16.10	16.10	-1.71%	16,011,200
Feb 13, 2026	16.04	16.73	15.95	16.38	16.38	1.55%	21,015,880
Feb 12, 2026	15.92	16.29	15.77	16.13	16.13	0.37%	17,689,450
Feb 11, 2026	15.95	16.45	15.86	16.07	16.07	0.37%	20,936,810
Feb 10, 2026	15.70	16.03	15.51	16.01	16.01	1.39%	17,025,300
Feb 9, 2026	15.88	16.00	15.55	15.79	15.79	-	18,472,260
Feb 6, 2026	15.08	16.24	15.08	15.79	15.79	4.02%	30,295,290
Feb 5, 2026	15.10	15.39	15.07	15.18	15.18	-0.07%	13,118,460
Feb 4, 2026	15.20	15.34	14.98	15.19	15.19	-0.59%	11,957,310
Feb 3, 2026	15.05	15.30	14.88	15.28	15.28	3.17%	16,642,210
Feb 2, 2026	15.10	15.44	14.78	14.81	14.81	-2.05%	20,117,520
Jan 30, 2026	15.44	15.55	14.74	15.12	15.12	-2.64%	25,727,990
Jan 29, 2026	15.85	15.96	15.50	15.53	15.53	-2.94%	21,019,010
Jan 28, 2026	16.12	16.22	15.77	16.00	16.00	-1.84%	23,465,090
Jan 27, 2026	16.54	16.76	15.45	16.30	16.30	-0.91%	40,608,030
Jan 26, 2026	17.40	17.50	16.38	16.45	16.45	-5.51%	42,468,130
Jan 23, 2026	16.92	17.53	16.63	17.41	17.41	3.94%	41,733,090
Jan 22, 2026	16.77	16.95	16.51	16.75	16.75	-0.65%	33,844,300
Jan 21, 2026	17.00	17.59	16.65	16.86	16.86	-0.59%	50,907,460
Jan 20, 2026	17.91	18.66	16.80	16.96	16.96	-2.36%	57,842,894
Jan 19, 2026	16.52	17.88	16.52	17.37	17.37	4.89%	59,791,417
Jan 16, 2026	16.15	17.17	16.14	16.56	16.56	3.37%	56,561,240
Jan 15, 2026	15.84	16.50	15.81	16.02	16.02	-	44,235,650
Jan 14, 2026	16.16	16.85	15.65	16.02	16.02	-2.50%	60,288,080
Jan 13, 2026	16.50	16.87	16.00	16.43	16.43	-0.06%	46,346,260
Jan 12, 2026	16.76	17.25	16.37	16.44	16.44	1.17%	55,471,930
Jan 9, 2026	15.33	16.61	15.32	16.25	16.25	5.25%	57,972,162