SHE:300514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.67	12.06	11.50	12.01	12.01	0.59%	7,848,100
Apr 23, 2026	12.92	12.92	11.78	11.94	11.94	-10.90%	14,103,780
Apr 22, 2026	13.38	13.40	13.15	13.40	13.40	0.07%	2,878,700
Apr 21, 2026	13.37	13.43	13.25	13.39	13.39	0.07%	2,417,300
Apr 20, 2026	13.18	13.42	13.13	13.38	13.38	1.44%	2,740,600
Apr 17, 2026	13.20	13.28	13.06	13.19	13.19	-0.38%	2,400,600
Apr 16, 2026	12.99	13.28	12.88	13.24	13.24	2.08%	2,869,900
Apr 15, 2026	13.08	13.16	12.93	12.97	12.97	-0.15%	2,805,300
Apr 14, 2026	13.08	13.10	12.79	12.99	12.99	-	3,100,900
Apr 13, 2026	13.10	13.10	12.82	12.99	12.99	-0.69%	2,410,100
Apr 10, 2026	13.05	13.27	13.03	13.08	13.08	0.85%	2,403,000
Apr 9, 2026	13.20	13.25	12.92	12.97	12.97	-2.41%	2,630,400
Apr 8, 2026	13.01	13.30	12.95	13.29	13.29	5.23%	3,453,900
Apr 7, 2026	12.38	12.79	12.34	12.63	12.63	2.02%	2,917,711
Apr 3, 2026	12.84	12.90	12.28	12.38	12.38	-3.36%	3,637,950
Apr 2, 2026	13.03	13.22	12.70	12.81	12.81	-1.69%	3,004,350
Apr 1, 2026	13.03	13.10	12.85	13.03	13.03	2.04%	3,190,700
Mar 31, 2026	13.08	13.18	12.77	12.77	12.77	-1.54%	3,216,300
Mar 30, 2026	12.87	13.02	12.61	12.97	12.97	0.08%	3,338,211
Mar 27, 2026	12.50	13.08	12.50	12.96	12.96	1.33%	3,285,800
Mar 26, 2026	12.88	13.12	12.69	12.79	12.79	-1.46%	4,873,454
Mar 25, 2026	12.84	13.19	12.84	12.98	12.98	1.17%	5,851,354
Mar 24, 2026	12.74	12.86	12.32	12.83	12.83	4.22%	6,636,754
Mar 23, 2026	13.03	13.06	12.22	12.31	12.31	-6.88%	8,848,700
Mar 20, 2026	13.98	14.23	13.20	13.22	13.22	-5.03%	8,543,000
Mar 19, 2026	14.12	14.32	13.88	13.92	13.92	-2.79%	5,289,000
Mar 18, 2026	13.93	14.33	13.90	14.32	14.32	2.51%	5,399,500
Mar 17, 2026	14.40	14.50	13.90	13.97	13.97	-2.92%	6,035,500
Mar 16, 2026	14.69	14.77	14.23	14.39	14.39	-2.18%	6,042,300
Mar 13, 2026	15.00	15.04	14.66	14.71	14.71	-1.54%	5,778,900
Mar 12, 2026	15.14	15.22	14.89	14.94	14.94	-1.32%	7,217,800
Mar 11, 2026	15.16	15.43	15.03	15.14	15.14	-0.13%	9,659,200
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