SHE:300532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.12	11.21	10.87	11.15	11.15	0.18%	10,435,231
Apr 23, 2026	11.50	11.50	11.10	11.13	11.13	-5.44%	16,370,810
Apr 22, 2026	11.70	11.84	11.67	11.77	11.77	0.09%	7,020,290
Apr 21, 2026	11.81	11.84	11.65	11.76	11.76	-0.93%	7,746,768
Apr 20, 2026	11.91	11.98	11.81	11.87	11.87	-0.34%	7,302,360
Apr 17, 2026	11.91	11.97	11.84	11.91	11.91	-0.17%	5,959,017
Apr 16, 2026	11.71	11.96	11.71	11.93	11.93	1.97%	6,883,755
Apr 15, 2026	11.75	11.88	11.69	11.70	11.70	-	7,537,545
Apr 14, 2026	11.76	11.81	11.58	11.70	11.70	0.34%	7,838,024
Apr 13, 2026	11.54	11.80	11.51	11.66	11.66	0.43%	7,214,283
Apr 10, 2026	11.52	11.72	11.52	11.61	11.61	1.66%	8,357,800
Apr 9, 2026	11.52	11.55	11.37	11.42	11.42	-1.30%	8,393,658
Apr 8, 2026	11.24	11.58	11.23	11.57	11.57	3.95%	11,919,880
Apr 7, 2026	11.06	11.17	10.97	11.13	11.13	0.45%	9,406,677
Apr 3, 2026	11.14	11.30	11.05	11.08	11.08	-0.09%	8,333,809
Apr 2, 2026	11.08	11.19	11.02	11.09	11.09	-0.36%	9,747,652
Apr 1, 2026	11.21	11.30	11.01	11.13	11.13	-0.09%	15,077,840
Mar 31, 2026	11.00	11.35	10.88	11.14	11.14	6.50%	27,104,691
Mar 30, 2026	10.30	10.46	10.04	10.46	10.46	-0.10%	7,816,933
Mar 27, 2026	10.30	10.54	10.14	10.47	10.47	0.96%	7,807,854
Mar 26, 2026	10.52	10.75	10.31	10.37	10.37	-1.89%	6,804,039
Mar 25, 2026	10.55	10.71	10.47	10.57	10.57	0.96%	6,621,712
Mar 24, 2026	10.34	10.50	10.15	10.47	10.47	3.66%	7,282,270
Mar 23, 2026	10.71	10.90	10.03	10.10	10.10	-7.76%	12,549,970
Mar 20, 2026	11.25	11.34	10.91	10.95	10.95	-2.93%	6,158,746
Mar 19, 2026	11.40	11.47	11.23	11.28	11.28	-2.08%	5,224,411
Mar 18, 2026	11.35	11.52	11.32	11.52	11.52	1.50%	4,860,106
Mar 17, 2026	11.56	11.65	11.33	11.35	11.35	-1.48%	4,968,545
Mar 16, 2026	11.45	11.55	11.36	11.52	11.52	0.61%	5,047,080
Mar 13, 2026	11.49	11.57	11.41	11.45	11.45	-0.95%	5,204,628
Mar 12, 2026	11.62	11.69	11.53	11.56	11.56	-0.60%	5,175,315
Mar 11, 2026	11.69	11.77	11.57	11.63	11.63	-0.85%	6,442,629
Mar 10, 2026	11.70	11.84	11.65	11.73	11.73	0.86%	6,742,854
Mar 9, 2026	11.49	11.70	11.43	11.63	11.63	-0.60%	6,030,782
Mar 6, 2026	11.45	11.75	11.43	11.70	11.70	1.21%	5,969,277
Mar 5, 2026	11.50	11.69	11.47	11.56	11.56	2.76%	7,413,520
Mar 4, 2026	11.40	11.46	11.19	11.25	11.25	-1.92%	8,089,360
Mar 3, 2026	11.90	12.00	11.44	11.47	11.47	-3.86%	9,965,091
Mar 2, 2026	12.48	12.48	11.81	11.93	11.93	-5.69%	17,896,600
Feb 27, 2026	12.70	12.73	12.56	12.65	12.65	-0.16%	7,016,373
Feb 26, 2026	12.52	12.73	12.43	12.67	12.67	1.60%	9,294,407
Feb 25, 2026	12.50	12.65	12.44	12.47	12.47	0.24%	5,621,638
Feb 24, 2026	12.54	12.55	12.30	12.44	12.44	-0.08%	6,620,747
Feb 13, 2026	12.44	12.59	12.41	12.45	12.45	-0.64%	4,329,385
Feb 12, 2026	12.49	12.67	12.39	12.53	12.53	0.72%	6,020,042
Feb 11, 2026	12.40	12.53	12.36	12.44	12.44	0.32%	4,123,409
Feb 10, 2026	12.39	12.48	12.29	12.40	12.40	0.49%	3,773,826
Feb 9, 2026	12.17	12.42	12.15	12.34	12.34	2.32%	5,249,452
Feb 6, 2026	12.00	12.19	11.94	12.06	12.06	0.08%	3,952,575
Feb 5, 2026	12.12	12.23	12.04	12.05	12.05	-1.23%	4,242,705