SHE:300551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	14.30	14.30	14.08	14.16	-	0.64%	1,401,510
Apr 13, 2026	14.04	14.27	13.91	14.07	14.07	-1.40%	7,808,100
Apr 10, 2026	14.30	14.67	14.27	14.27	14.27	0.28%	11,485,190
Apr 9, 2026	14.08	14.52	13.96	14.23	14.23	0.07%	10,117,200
Apr 8, 2026	13.71	14.53	13.71	14.22	14.22	5.72%	14,696,400
Apr 7, 2026	13.35	13.67	13.21	13.45	13.45	1.43%	6,628,400
Apr 3, 2026	13.69	13.70	13.15	13.26	13.26	-1.56%	8,269,100
Apr 2, 2026	14.05	14.10	13.31	13.47	13.47	-3.58%	9,470,663
Apr 1, 2026	14.00	14.14	13.81	13.97	13.97	1.53%	8,749,400
Mar 31, 2026	14.22	14.37	13.70	13.76	13.76	-3.44%	12,202,100
Mar 30, 2026	14.18	14.68	14.10	14.25	14.25	-1.59%	9,211,843
Mar 27, 2026	13.95	14.61	13.95	14.48	14.48	1.19%	8,641,310
Mar 26, 2026	14.39	14.77	14.12	14.31	14.31	-1.99%	14,276,800
Mar 25, 2026	15.79	15.79	14.46	14.60	14.60	-6.53%	29,449,960
Mar 24, 2026	14.98	15.66	14.66	15.62	15.62	8.47%	19,289,050
Mar 23, 2026	14.50	14.99	14.07	14.40	14.40	-3.87%	20,601,840
Mar 20, 2026	17.35	17.40	14.70	14.98	14.98	-13.31%	39,284,960
Mar 19, 2026	17.38	19.21	17.15	17.28	17.28	-2.26%	24,839,330
Mar 18, 2026	18.58	18.76	17.09	17.68	17.68	-4.79%	21,147,390
Mar 17, 2026	18.54	19.12	18.31	18.57	18.57	0.92%	16,396,350
Mar 16, 2026	18.68	19.25	18.13	18.40	18.40	-1.45%	11,977,110
Mar 13, 2026	18.35	18.77	17.81	18.67	18.67	1.41%	14,066,310
Mar 12, 2026	19.31	19.40	18.28	18.41	18.41	-5.15%	12,692,300
Mar 11, 2026	19.55	20.00	19.34	19.41	19.41	-0.77%	12,665,600
Mar 10, 2026	19.68	19.68	19.20	19.56	19.56	2.03%	8,233,000
Mar 9, 2026	19.01	19.25	18.33	19.17	19.17	-1.29%	13,616,920
Mar 6, 2026	19.19	19.76	19.16	19.42	19.42	0.31%	9,831,700
Mar 5, 2026	18.80	19.77	18.62	19.36	19.36	4.03%	15,783,300
Mar 4, 2026	18.61	19.45	18.42	18.61	18.61	-0.43%	12,817,890
Mar 3, 2026	20.24	20.72	18.65	18.69	18.69	-7.01%	21,451,810
Mar 2, 2026	20.26	20.74	19.80	20.10	20.10	-3.13%	20,300,810
Feb 27, 2026	20.35	20.99	20.07	20.75	20.75	1.72%	16,110,070
Feb 26, 2026	20.24	20.67	19.98	20.40	20.40	-	14,694,240
Feb 25, 2026	19.80	20.53	19.53	20.40	20.40	3.98%	20,277,041
Feb 24, 2026	18.62	20.16	18.62	19.62	19.62	7.04%	22,528,120
Feb 13, 2026	18.30	18.50	17.97	18.33	18.33	1.66%	13,561,130
Feb 12, 2026	17.10	18.29	17.05	18.03	18.03	5.44%	20,035,009
Feb 11, 2026	17.18	17.51	17.05	17.10	17.10	-1.10%	7,863,490
Feb 10, 2026	17.22	17.50	17.01	17.29	17.29	0.41%	10,364,610
Feb 9, 2026	17.60	17.78	16.00	17.22	17.22	-0.98%	16,726,770
Feb 6, 2026	16.91	17.63	16.91	17.39	17.39	1.81%	10,342,300
Feb 5, 2026	17.07	17.46	17.03	17.08	17.08	-0.76%	8,230,500
Feb 4, 2026	17.29	17.50	16.95	17.21	17.21	-0.46%	8,971,300
Feb 3, 2026	16.52	17.38	16.37	17.29	17.29	5.23%	13,712,470
Feb 2, 2026	16.70	17.05	16.43	16.43	16.43	-2.09%	8,567,260
Jan 30, 2026	16.83	17.15	16.30	16.78	16.78	-1.35%	12,534,801
Jan 29, 2026	17.64	17.89	17.00	17.01	17.01	-4.17%	14,765,250
Jan 28, 2026	17.20	18.35	16.90	17.75	17.75	1.60%	18,138,880
Jan 27, 2026	17.56	17.87	16.60	17.47	17.47	-1.96%	17,952,820
Jan 26, 2026	18.38	18.43	17.52	17.82	17.82	-3.62%	20,945,640