SHE:300514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.99	15.23	14.95	15.16	15.16	1.40%	8,490,000
Mar 9, 2026	14.53	15.05	14.50	14.95	14.95	0.54%	8,731,500
Mar 6, 2026	14.59	14.95	14.50	14.87	14.87	1.92%	6,611,800
Mar 5, 2026	14.56	14.77	14.40	14.59	14.59	2.31%	6,489,600
Mar 4, 2026	13.91	14.35	13.75	14.26	14.26	2.52%	7,156,400
Mar 3, 2026	14.27	14.56	13.91	13.91	13.91	-2.39%	6,100,900
Mar 2, 2026	14.56	14.79	14.20	14.25	14.25	-3.52%	5,028,100
Feb 27, 2026	14.74	14.82	14.65	14.77	14.77	-0.47%	3,158,600
Feb 26, 2026	14.73	14.90	14.62	14.84	14.84	1.23%	3,780,700
Feb 25, 2026	14.83	14.83	14.63	14.66	14.66	-0.88%	3,630,300
Feb 24, 2026	14.60	14.81	14.55	14.79	14.79	1.79%	4,151,900
Feb 13, 2026	14.48	14.70	14.40	14.53	14.53	-	3,373,900
Feb 12, 2026	14.49	14.72	14.35	14.53	14.53	0.48%	4,246,600
Feb 11, 2026	14.50	14.62	14.44	14.46	14.46	-0.14%	2,933,900
Feb 10, 2026	14.57	14.62	14.48	14.48	14.48	-0.48%	3,117,500
Feb 9, 2026	14.56	14.62	14.29	14.55	14.55	1.89%	4,431,900
Feb 6, 2026	14.13	14.56	14.04	14.28	14.28	0.92%	4,966,300
Feb 5, 2026	14.38	14.48	14.14	14.15	14.15	-2.01%	3,370,100
Feb 4, 2026	14.37	14.60	14.27	14.44	14.44	0.49%	4,178,300
Feb 3, 2026	14.33	14.45	14.18	14.37	14.37	1.84%	4,279,800
Feb 2, 2026	13.96	14.52	13.91	14.11	14.11	-0.35%	6,843,700
Jan 30, 2026	13.80	14.20	13.70	14.16	14.16	1.58%	5,497,700
Jan 29, 2026	14.20	14.40	13.83	13.94	13.94	-2.04%	7,796,400
Jan 28, 2026	14.48	14.55	14.21	14.23	14.23	-1.86%	3,185,900
Jan 27, 2026	14.38	14.50	13.96	14.50	14.50	0.28%	4,975,558
Jan 26, 2026	14.72	14.72	14.32	14.46	14.46	-1.36%	5,064,400
Jan 23, 2026	14.52	14.66	14.44	14.66	14.66	0.89%	4,455,145
Jan 22, 2026	14.50	14.55	14.36	14.53	14.53	0.48%	4,791,300
Jan 21, 2026	14.50	14.57	14.27	14.46	14.46	-1.16%	6,057,800
Jan 20, 2026	14.81	14.81	14.51	14.63	14.63	-0.68%	8,324,200
Jan 19, 2026	14.38	14.85	14.33	14.73	14.73	1.94%	10,237,660
Jan 16, 2026	14.87	14.99	14.31	14.45	14.45	1.76%	11,057,600
Jan 15, 2026	13.99	14.25	13.96	14.20	14.20	0.85%	4,422,700
Jan 14, 2026	14.19	14.32	13.85	14.08	14.08	-0.78%	5,830,800
Jan 13, 2026	14.15	14.41	13.92	14.19	14.19	0.35%	5,596,900
Jan 12, 2026	13.85	14.14	13.77	14.14	14.14	2.24%	5,032,400
Jan 9, 2026	13.81	13.84	13.65	13.83	13.83	0.14%	3,870,168
Jan 8, 2026	13.53	13.83	13.53	13.81	13.81	1.47%	4,279,800
Jan 7, 2026	13.53	13.61	13.45	13.61	13.61	0.67%	2,786,200
Jan 6, 2026	13.53	13.63	13.46	13.52	13.52	-0.07%	2,720,200
Jan 5, 2026	13.27	13.65	13.26	13.53	13.53	2.42%	3,991,800
Dec 31, 2025	13.20	13.25	13.05	13.21	13.21	0.15%	2,360,100
Dec 30, 2025	13.29	13.37	13.15	13.19	13.19	-1.27%	2,202,100
Dec 29, 2025	13.44	13.44	13.30	13.36	13.36	-0.07%	1,977,000
Dec 26, 2025	13.51	13.55	13.32	13.37	13.37	-1.04%	2,396,239
Dec 25, 2025	13.39	13.56	13.28	13.51	13.51	0.97%	2,328,400
Dec 24, 2025	13.26	13.50	13.13	13.38	13.38	1.44%	2,916,100
Dec 23, 2025	13.20	13.31	13.10	13.19	13.19	-0.45%	2,038,700
Dec 22, 2025	13.30	13.44	13.20	13.25	13.25	-0.23%	2,625,438
Dec 19, 2025	13.11	13.29	13.09	13.28	13.28	1.45%	2,577,600