SHE:300541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.24	12.34	12.06	12.11	12.11	-1.54%	11,009,300
Apr 29, 2026	12.18	12.39	12.15	12.30	12.30	0.49%	8,760,479
Apr 28, 2026	12.50	12.62	12.16	12.24	12.24	-2.86%	14,871,330
Apr 27, 2026	12.61	12.65	12.33	12.60	12.60	-1.64%	18,836,220
Apr 24, 2026	13.01	13.19	12.26	12.81	12.81	-11.47%	39,779,590
Apr 23, 2026	14.76	14.79	14.38	14.47	14.47	-1.90%	9,971,740
Apr 22, 2026	14.41	14.79	14.41	14.75	14.75	1.65%	9,025,190
Apr 21, 2026	14.67	14.73	14.40	14.51	14.51	-1.96%	10,028,000
Apr 20, 2026	14.74	14.96	14.73	14.80	14.80	0.14%	8,335,754
Apr 17, 2026	14.70	14.84	14.67	14.78	14.78	-	9,909,937
Apr 16, 2026	14.50	14.84	14.47	14.78	14.78	2.43%	13,426,390
Apr 15, 2026	14.69	14.88	14.40	14.43	14.43	0.28%	16,838,420
Apr 14, 2026	14.29	14.42	14.20	14.39	14.39	1.77%	9,417,790
Apr 13, 2026	14.00	14.20	13.93	14.14	14.14	0.07%	6,450,818
Apr 10, 2026	14.12	14.30	14.08	14.13	14.13	1.29%	10,094,870
Apr 9, 2026	14.15	14.19	13.88	13.95	13.95	-2.52%	10,406,340
Apr 8, 2026	13.99	14.33	13.88	14.31	14.31	6.24%	16,655,440
Apr 7, 2026	13.30	13.62	13.29	13.47	13.47	1.43%	6,093,983
Apr 3, 2026	13.60	13.76	13.20	13.28	13.28	-1.34%	6,818,555
Apr 2, 2026	13.76	13.79	13.34	13.46	13.46	-2.89%	8,425,950
Apr 1, 2026	13.84	13.95	13.75	13.86	13.86	2.44%	8,962,836
Mar 31, 2026	13.65	13.89	13.50	13.53	13.53	-1.53%	8,338,480
Mar 30, 2026	13.50	13.75	13.30	13.74	13.74	-0.36%	7,810,628
Mar 27, 2026	13.50	13.85	13.45	13.79	13.79	1.03%	7,440,416
Mar 26, 2026	14.10	14.18	13.58	13.65	13.65	-3.47%	11,702,110
Mar 25, 2026	13.81	14.28	13.81	14.14	14.14	2.54%	13,002,914
Mar 24, 2026	13.68	13.80	13.29	13.79	13.79	2.83%	12,712,145
Mar 23, 2026	14.00	14.10	13.27	13.41	13.41	-6.88%	18,973,160
Mar 20, 2026	15.54	15.58	14.39	14.40	14.40	-6.74%	27,205,050
Mar 19, 2026	15.67	15.81	15.32	15.44	15.44	-2.65%	13,040,288
Mar 18, 2026	15.10	15.88	15.09	15.86	15.86	5.38%	20,995,730
Mar 17, 2026	15.63	15.66	15.05	15.05	15.05	-3.77%	12,829,060
Mar 16, 2026	15.29	15.67	15.29	15.64	15.64	2.42%	14,937,850
Mar 13, 2026	15.98	16.00	15.22	15.27	15.27	-5.27%	20,532,010
Mar 12, 2026	16.05	16.31	15.97	16.12	16.12	0.12%	15,744,110
Mar 11, 2026	16.16	16.34	16.01	16.10	16.10	-0.49%	14,890,110
Mar 10, 2026	16.01	16.43	15.94	16.18	16.18	1.51%	22,172,630
Mar 9, 2026	15.30	16.05	15.12	15.94	15.94	1.92%	20,264,910
Mar 6, 2026	15.31	15.66	15.16	15.64	15.64	1.82%	12,004,160
Mar 5, 2026	15.25	15.58	15.20	15.36	15.36	3.09%	19,035,797
Mar 4, 2026	14.73	15.15	14.72	14.90	14.90	0.07%	15,243,300
Mar 3, 2026	16.02	16.12	14.86	14.89	14.89	-7.11%	27,572,440
Mar 2, 2026	16.37	16.50	15.78	16.03	16.03	-4.24%	31,246,661
Feb 27, 2026	16.32	16.87	16.26	16.74	16.74	1.89%	31,452,280
Feb 26, 2026	16.29	16.49	16.14	16.43	16.43	1.23%	20,988,580
Feb 25, 2026	16.09	16.43	15.97	16.23	16.23	1.06%	19,069,370
Feb 24, 2026	16.50	16.53	15.95	16.06	16.06	-1.89%	21,230,610
Feb 13, 2026	16.40	16.77	16.37	16.37	16.37	-0.97%	22,107,260
Feb 12, 2026	16.53	16.69	16.32	16.53	16.53	1.16%	25,091,380
Feb 11, 2026	16.39	16.56	16.23	16.34	16.34	-0.61%	18,975,550