SHE:300504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.79	15.18	14.79	15.06	-	2.03%	2,174,800
Mar 31, 2026	15.15	15.23	14.75	14.76	14.76	-3.15%	6,701,600
Mar 30, 2026	14.78	15.30	14.46	15.24	15.24	1.06%	8,548,600
Mar 27, 2026	14.79	15.19	14.52	15.08	15.08	0.60%	8,127,700
Mar 26, 2026	15.79	15.79	14.84	14.99	14.99	-4.58%	11,944,700
Mar 25, 2026	14.94	15.80	14.94	15.71	15.71	5.93%	18,783,179
Mar 24, 2026	14.73	14.91	14.10	14.83	14.83	2.91%	14,061,930
Mar 23, 2026	15.02	15.35	14.27	14.41	14.41	-8.22%	16,385,600
Mar 20, 2026	16.93	17.33	15.64	15.70	15.70	-5.59%	19,468,300
Mar 19, 2026	16.40	17.13	16.30	16.63	16.63	-2.12%	13,939,300
Mar 18, 2026	16.68	17.05	16.51	16.99	16.99	1.86%	16,699,000
Mar 17, 2026	17.56	17.85	16.57	16.68	16.68	-6.40%	23,365,540
Mar 16, 2026	17.94	18.55	17.50	17.82	17.82	0.51%	25,057,220
Mar 13, 2026	18.30	18.83	17.66	17.73	17.73	-3.01%	29,887,100
Mar 12, 2026	18.36	19.29	18.19	18.28	18.28	-5.38%	47,871,960
Mar 11, 2026	16.38	19.32	16.37	19.32	19.32	20.00%	34,013,340
Mar 10, 2026	15.81	16.16	15.76	16.10	16.10	2.81%	7,784,900
Mar 9, 2026	15.52	15.70	15.20	15.66	15.66	-0.82%	7,109,200
Mar 6, 2026	15.98	16.02	15.61	15.79	15.79	-1.13%	7,317,500
Mar 5, 2026	15.83	16.28	15.72	15.97	15.97	4.04%	14,316,100
Mar 4, 2026	15.09	15.63	15.09	15.35	15.35	-0.26%	9,229,500
Mar 3, 2026	15.34	16.05	15.20	15.39	15.39	0.85%	13,220,000
Mar 2, 2026	15.40	15.64	15.02	15.26	15.26	-2.68%	9,852,550
Feb 27, 2026	15.92	15.98	15.45	15.68	15.68	-1.01%	11,462,950
Feb 26, 2026	15.23	16.38	15.18	15.84	15.84	4.49%	20,216,740
Feb 25, 2026	15.50	15.51	15.13	15.16	15.16	-1.88%	4,016,500
Feb 24, 2026	15.56	15.60	15.29	15.45	15.45	0.72%	3,364,200
Feb 13, 2026	15.27	15.57	15.25	15.34	15.34	-0.07%	3,111,400
Feb 12, 2026	15.64	15.64	15.27	15.35	15.35	-1.10%	4,598,200
Feb 11, 2026	15.55	15.70	15.44	15.52	15.52	-0.19%	6,648,400
Feb 10, 2026	15.40	15.80	15.36	15.55	15.55	1.11%	6,321,100
Feb 9, 2026	15.19	15.44	14.91	15.38	15.38	2.40%	5,215,600
Feb 6, 2026	14.74	15.26	14.64	15.02	15.02	1.08%	5,146,100
Feb 5, 2026	14.80	15.05	14.68	14.86	14.86	0.13%	3,841,400
Feb 4, 2026	14.79	15.04	14.66	14.84	14.84	0.13%	3,885,628
Feb 3, 2026	14.63	14.92	14.49	14.82	14.82	2.35%	3,491,000
Feb 2, 2026	14.46	14.92	14.45	14.48	14.48	-0.82%	4,301,700
Jan 30, 2026	14.40	14.69	14.25	14.60	14.60	1.04%	4,449,900
Jan 29, 2026	14.61	14.96	14.39	14.45	14.45	-1.63%	5,032,200
Jan 28, 2026	14.98	15.20	14.66	14.69	14.69	-1.67%	3,738,700
Jan 27, 2026	14.98	15.05	14.42	14.94	14.94	-0.33%	5,338,300
Jan 26, 2026	15.45	15.52	14.76	14.99	14.99	-3.48%	7,170,100
Jan 23, 2026	15.27	15.59	15.20	15.53	15.53	1.50%	4,297,400
Jan 22, 2026	15.34	15.34	15.10	15.30	15.30	0.72%	3,952,990
Jan 21, 2026	15.16	15.24	15.03	15.19	15.19	-0.39%	3,600,236
Jan 20, 2026	15.43	15.54	15.08	15.25	15.25	-1.17%	4,977,314
Jan 19, 2026	15.51	15.63	15.37	15.43	15.43	-0.96%	4,436,900
Jan 16, 2026	15.40	15.61	15.10	15.58	15.58	1.50%	5,713,500
Jan 15, 2026	15.44	15.53	15.18	15.35	15.35	-1.48%	5,952,500
Jan 14, 2026	15.39	15.89	15.33	15.58	15.58	0.91%	9,130,400