SHE:300509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.81	11.98	11.63	11.69	11.69	-1.76%	9,437,787
Mar 26, 2026	12.35	12.58	11.72	11.90	11.90	-3.17%	8,562,000
Mar 25, 2026	12.00	12.37	11.96	12.29	12.29	2.42%	6,638,100
Mar 24, 2026	11.88	12.02	11.46	12.00	12.00	3.45%	8,030,906
Mar 23, 2026	12.00	12.38	11.50	11.60	11.60	-6.07%	9,609,150
Mar 20, 2026	12.79	12.94	12.35	12.35	12.35	-2.45%	5,267,853
Mar 19, 2026	13.19	13.19	12.50	12.66	12.66	-3.80%	4,655,880
Mar 18, 2026	13.08	13.21	12.96	13.16	13.16	1.15%	3,141,112
Mar 17, 2026	13.26	13.44	12.98	13.01	13.01	-1.81%	3,834,100
Mar 16, 2026	13.16	13.41	13.03	13.25	13.25	0.61%	4,886,052
Mar 13, 2026	13.17	13.41	13.11	13.17	13.17	-0.98%	4,412,540
Mar 12, 2026	13.48	13.58	13.14	13.30	13.30	-1.12%	6,035,634
Mar 11, 2026	13.86	13.86	13.36	13.45	13.45	-2.96%	5,209,753
Mar 10, 2026	13.54	13.87	13.54	13.86	13.86	2.82%	4,359,711
Mar 9, 2026	13.46	13.77	13.22	13.48	13.48	-0.88%	6,130,748
Mar 6, 2026	13.58	13.79	13.58	13.60	13.60	-0.44%	4,007,841
Mar 5, 2026	13.51	14.04	13.35	13.66	13.66	2.40%	7,045,871
Mar 4, 2026	13.09	13.46	13.06	13.34	13.34	0.08%	8,616,500
Mar 3, 2026	14.33	14.37	13.23	13.33	13.33	-6.98%	9,750,071
Mar 2, 2026	14.73	15.04	14.22	14.33	14.33	-4.28%	7,556,652
Feb 27, 2026	14.78	15.19	14.69	14.97	14.97	0.81%	4,781,382
Feb 26, 2026	14.93	15.10	14.72	14.85	14.85	-0.93%	5,945,487
Feb 25, 2026	14.64	15.02	14.43	14.99	14.99	2.39%	6,317,300
Feb 24, 2026	14.66	14.74	14.45	14.64	14.64	0.62%	5,060,210
Feb 13, 2026	14.70	14.85	14.52	14.55	14.55	-0.89%	4,743,100
Feb 12, 2026	15.00	15.07	14.60	14.68	14.68	-1.94%	7,820,354
Feb 11, 2026	14.98	15.64	14.90	14.97	14.97	-0.53%	8,521,061
Feb 10, 2026	15.29	15.80	14.97	15.05	15.05	-2.40%	9,366,935
Feb 9, 2026	14.76	15.49	14.56	15.42	15.42	5.83%	11,755,200
Feb 6, 2026	14.24	14.85	14.12	14.57	14.57	1.53%	6,520,470
Feb 5, 2026	14.60	14.69	14.28	14.35	14.35	-2.97%	7,350,460
Feb 4, 2026	14.96	15.38	14.68	14.79	14.79	-0.94%	8,660,825
Feb 3, 2026	15.33	15.44	14.74	14.93	14.93	-0.27%	8,935,695
Feb 2, 2026	16.20	16.20	14.86	14.97	14.97	-5.31%	12,490,580
Jan 30, 2026	15.76	16.36	15.13	15.81	15.81	-0.63%	19,753,830
Jan 29, 2026	14.73	16.40	14.56	15.91	15.91	6.28%	29,897,849
Jan 28, 2026	16.60	17.00	14.17	14.97	14.97	-4.10%	31,379,440
Jan 27, 2026	14.86	16.08	14.77	15.61	15.61	4.48%	16,002,350
Jan 26, 2026	15.10	15.52	14.75	14.94	14.94	-1.19%	8,094,743
Jan 23, 2026	15.07	15.23	14.93	15.12	15.12	0.20%	6,781,155
Jan 22, 2026	15.26	15.33	14.88	15.09	15.09	-0.53%	6,667,351
Jan 21, 2026	14.72	15.26	14.61	15.17	15.17	2.64%	7,593,672
Jan 20, 2026	14.96	15.04	14.66	14.78	14.78	-1.07%	6,006,512
Jan 19, 2026	14.66	15.14	14.50	14.94	14.94	2.19%	9,265,535
Jan 16, 2026	15.00	15.14	14.54	14.62	14.62	-2.14%	6,823,210
Jan 15, 2026	14.96	15.12	14.76	14.94	14.94	-1.39%	7,657,994
Jan 14, 2026	15.45	15.74	14.88	15.15	15.15	-3.19%	16,910,100
Jan 13, 2026	15.38	16.59	15.15	15.65	15.65	-	20,413,400
Jan 12, 2026	16.00	16.18	15.38	15.65	15.65	-3.51%	22,142,000
Jan 9, 2026	15.38	16.63	15.20	16.22	16.22	4.98%	19,421,982