SHE:300555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.72	13.08	12.50	12.68	-	2.51%	2,217,000
Mar 31, 2026	12.72	12.86	12.27	12.37	12.37	-2.75%	2,300,500
Mar 30, 2026	12.76	12.95	12.65	12.72	12.72	-1.32%	1,376,200
Mar 27, 2026	12.66	12.90	12.52	12.89	12.89	1.10%	1,473,500
Mar 26, 2026	12.48	13.09	12.42	12.75	12.75	1.19%	3,195,400
Mar 25, 2026	12.49	12.70	12.42	12.60	12.60	2.02%	1,439,100
Mar 24, 2026	11.98	12.37	11.89	12.35	12.35	5.11%	2,863,100
Mar 23, 2026	12.20	12.37	11.70	11.75	11.75	-5.09%	3,232,010
Mar 20, 2026	12.50	12.69	12.33	12.38	12.38	-0.96%	1,512,700
Mar 19, 2026	12.86	12.93	12.42	12.50	12.50	-3.25%	2,177,400
Mar 18, 2026	13.06	13.07	12.48	12.92	12.92	-0.77%	2,400,750
Mar 17, 2026	13.08	13.32	12.98	13.02	13.02	-1.21%	2,923,750
Mar 16, 2026	13.19	13.30	13.10	13.18	13.18	-0.08%	1,496,200
Mar 13, 2026	13.36	13.47	13.19	13.19	13.19	-1.27%	1,270,600
Mar 12, 2026	14.04	14.04	13.36	13.36	13.36	-4.64%	2,128,850
Mar 11, 2026	14.16	14.21	13.79	14.01	14.01	-0.43%	2,478,900
Mar 10, 2026	13.75	14.31	13.75	14.07	14.07	2.70%	2,873,000
Mar 9, 2026	13.48	13.75	13.13	13.70	13.70	1.48%	2,792,250
Mar 6, 2026	13.36	13.57	13.17	13.50	13.50	1.12%	1,842,500
Mar 5, 2026	13.17	13.54	13.14	13.35	13.35	2.69%	2,702,358
Mar 4, 2026	13.11	13.35	12.97	13.00	13.00	-1.14%	1,550,950
Mar 3, 2026	13.55	13.65	13.12	13.15	13.15	-3.02%	2,644,650
Mar 2, 2026	13.96	14.01	13.46	13.56	13.56	-3.21%	3,698,750
Feb 27, 2026	14.20	14.22	13.86	14.01	14.01	-1.48%	3,136,400
Feb 26, 2026	14.18	14.28	14.08	14.22	14.22	-0.49%	1,673,400
Feb 25, 2026	14.30	14.37	14.17	14.29	14.29	-0.21%	1,999,400
Feb 24, 2026	14.40	14.61	14.30	14.32	14.32	-0.28%	2,069,300
Feb 13, 2026	14.36	14.50	14.36	14.36	14.36	-0.55%	957,900
Feb 12, 2026	14.50	14.56	14.35	14.44	14.44	-0.14%	1,573,250
Feb 11, 2026	14.73	14.76	14.41	14.46	14.46	-1.23%	2,193,000
Feb 10, 2026	14.95	14.95	14.56	14.64	14.64	-1.35%	2,237,800
Feb 9, 2026	14.42	14.93	14.42	14.84	14.84	3.70%	3,900,210
Feb 6, 2026	14.16	14.48	14.08	14.31	14.31	0.07%	2,874,650
Feb 5, 2026	14.24	14.47	14.11	14.30	14.30	-1.11%	3,134,700
Feb 4, 2026	14.52	14.69	14.43	14.46	14.46	-0.41%	2,275,300
Feb 3, 2026	14.50	14.59	14.39	14.52	14.52	0.35%	1,962,810
Feb 2, 2026	14.60	14.76	14.41	14.47	14.47	-0.41%	1,882,400
Jan 30, 2026	14.61	14.67	14.30	14.53	14.53	-0.55%	2,335,750
Jan 29, 2026	14.33	15.09	14.27	14.61	14.61	1.25%	5,257,930
Jan 28, 2026	14.80	14.84	14.30	14.43	14.43	-3.02%	4,847,300
Jan 27, 2026	15.25	15.49	14.73	14.88	14.88	-2.49%	3,805,910
Jan 26, 2026	15.48	15.48	14.98	15.26	15.26	-2.18%	2,638,739
Jan 23, 2026	15.70	15.98	15.59	15.60	15.60	-1.27%	2,057,950
Jan 22, 2026	15.45	15.84	15.41	15.80	15.80	2.53%	2,041,950
Jan 21, 2026	15.51	15.72	15.35	15.41	15.41	-0.64%	2,115,800
Jan 20, 2026	15.64	16.10	15.46	15.51	15.51	0.06%	3,810,200
Jan 19, 2026	16.00	16.00	15.35	15.50	15.50	-3.25%	4,101,100
Jan 16, 2026	14.96	16.10	14.71	16.02	16.02	7.30%	6,020,060
Jan 15, 2026	14.99	15.19	14.87	14.93	14.93	-0.73%	1,658,100
Jan 14, 2026	14.98	15.15	14.61	15.04	15.04	0.47%	4,097,950