SHE:300543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	9.58	9.85	9.58	9.65	-	0.63%	4,365,597
Mar 31, 2026	9.65	9.84	9.57	9.59	9.59	-1.13%	6,173,824
Mar 30, 2026	9.70	9.74	9.43	9.70	9.70	-1.42%	6,643,195
Mar 27, 2026	9.58	9.85	9.51	9.84	9.84	0.31%	7,427,529
Mar 26, 2026	10.45	10.49	9.76	9.81	9.81	-5.67%	16,941,930
Mar 25, 2026	10.49	10.66	10.32	10.40	10.40	-1.79%	15,434,910
Mar 24, 2026	10.78	10.99	10.22	10.59	10.59	0.76%	21,173,070
Mar 23, 2026	10.40	11.15	10.38	10.51	10.51	3.44%	34,818,964
Mar 20, 2026	10.65	10.65	10.13	10.16	10.16	-3.61%	6,529,006
Mar 19, 2026	10.65	10.74	10.48	10.54	10.54	-1.95%	4,193,066
Mar 18, 2026	10.50	10.79	10.46	10.75	10.75	3.27%	4,982,202
Mar 17, 2026	10.94	10.94	10.41	10.41	10.41	-3.70%	4,854,238
Mar 16, 2026	10.77	10.81	10.63	10.81	10.81	1.03%	2,813,230
Mar 13, 2026	10.76	10.91	10.68	10.70	10.70	-0.65%	3,261,900
Mar 12, 2026	10.90	10.99	10.76	10.77	10.77	-1.46%	3,576,700
Mar 11, 2026	11.03	11.08	10.87	10.93	10.93	-0.91%	3,657,302
Mar 10, 2026	10.86	11.06	10.84	11.03	11.03	2.41%	5,507,207
Mar 9, 2026	10.66	10.79	10.45	10.77	10.77	-0.65%	5,829,890
Mar 6, 2026	10.75	10.95	10.70	10.84	10.84	-	5,795,834
Mar 5, 2026	10.68	11.08	10.67	10.84	10.84	3.63%	10,959,210
Mar 4, 2026	10.31	10.64	10.20	10.46	10.46	0.58%	6,857,932
Mar 3, 2026	10.85	11.02	10.37	10.40	10.40	-4.32%	8,451,295
Mar 2, 2026	11.21	11.37	10.85	10.87	10.87	-5.48%	10,537,905
Feb 27, 2026	11.56	11.56	11.40	11.50	11.50	-0.43%	4,873,347
Feb 26, 2026	11.45	11.58	11.45	11.55	11.55	0.79%	5,826,413
Feb 25, 2026	11.45	11.53	11.39	11.46	11.46	0.44%	5,688,481
Feb 24, 2026	11.48	11.62	11.39	11.41	11.41	1.42%	9,242,785
Feb 13, 2026	11.26	11.38	11.23	11.25	11.25	-0.09%	4,731,664
Feb 12, 2026	11.26	11.30	11.10	11.26	11.26	0.27%	4,127,160
Feb 11, 2026	11.23	11.30	11.18	11.23	11.23	-0.09%	3,085,000
Feb 10, 2026	11.26	11.36	11.22	11.24	11.24	0.09%	4,014,789
Feb 9, 2026	11.21	11.26	11.16	11.23	11.23	1.35%	3,581,600
Feb 6, 2026	10.90	11.17	10.88	11.08	11.08	1.19%	4,523,805
Feb 5, 2026	11.09	11.18	10.95	10.95	10.95	-1.79%	4,305,310
Feb 4, 2026	11.24	11.33	11.06	11.15	11.15	-0.98%	4,193,168
Feb 3, 2026	11.12	11.30	11.05	11.26	11.26	2.27%	5,116,496
Feb 2, 2026	11.38	11.38	11.00	11.01	11.01	-2.65%	7,568,151
Jan 30, 2026	11.20	11.38	11.12	11.31	11.31	0.62%	7,246,101
Jan 29, 2026	11.37	11.55	11.20	11.24	11.24	-1.14%	6,237,457
Jan 28, 2026	11.60	11.62	11.34	11.37	11.37	-2.15%	6,896,411
Jan 27, 2026	11.58	11.64	11.16	11.62	11.62	0.35%	8,323,945
Jan 26, 2026	11.88	11.88	11.48	11.58	11.58	-2.36%	8,474,259
Jan 23, 2026	11.74	11.90	11.70	11.86	11.86	1.02%	9,717,939
Jan 22, 2026	11.74	11.76	11.60	11.74	11.74	0.86%	7,683,732
Jan 21, 2026	11.62	11.69	11.45	11.64	11.64	0.61%	6,575,059
Jan 20, 2026	11.73	11.78	11.52	11.57	11.57	-1.70%	7,803,404
Jan 19, 2026	11.62	11.81	11.62	11.77	11.77	0.77%	8,837,221
Jan 16, 2026	11.60	11.73	11.46	11.68	11.68	1.57%	9,570,707
Jan 15, 2026	11.59	11.81	11.39	11.50	11.50	-2.38%	11,527,600
Jan 14, 2026	11.53	12.05	11.51	11.78	11.78	2.26%	24,335,110