SHE:300509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.64	13.05	11.64	12.63	-	3.87%	10,464,375
Apr 16, 2026	11.87	12.18	11.81	12.16	12.16	3.14%	6,479,851
Apr 15, 2026	11.90	11.96	11.77	11.79	11.79	-0.42%	4,474,500
Apr 14, 2026	11.90	11.96	11.70	11.84	11.84	0.08%	5,171,300
Apr 13, 2026	11.79	11.96	11.69	11.83	11.83	0.25%	6,344,997
Apr 10, 2026	11.64	12.25	11.64	11.80	11.80	1.81%	9,866,636
Apr 9, 2026	11.81	12.01	11.55	11.59	11.59	-3.09%	4,644,010
Apr 8, 2026	11.61	11.96	11.54	11.96	11.96	5.10%	5,347,200
Apr 7, 2026	11.31	11.41	11.07	11.38	11.38	1.52%	3,853,313
Apr 3, 2026	11.43	11.43	11.19	11.21	11.21	-1.67%	4,373,200
Apr 2, 2026	11.58	11.63	11.31	11.40	11.40	-1.64%	5,183,100
Apr 1, 2026	11.51	11.71	11.41	11.59	11.59	2.75%	9,336,900
Mar 31, 2026	11.68	11.70	11.24	11.28	11.28	-2.93%	11,064,930
Mar 30, 2026	11.66	11.90	11.52	11.62	11.62	-0.60%	9,826,700
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