SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.07	13.79	13.07	13.48	13.48	2.74%	27,675,520
Mar 25, 2026	13.00	13.28	12.91	13.12	13.12	0.61%	20,263,250
Mar 24, 2026	12.94	13.16	12.50	13.04	13.04	3.82%	20,262,418
Mar 23, 2026	12.52	13.28	12.04	12.56	12.56	-0.24%	25,331,420
Mar 20, 2026	13.00	13.05	12.55	12.59	12.59	-2.40%	17,032,180
Mar 19, 2026	11.74	13.33	11.68	12.90	12.90	8.77%	30,856,690
Mar 18, 2026	11.68	11.88	11.60	11.86	11.86	2.42%	5,040,800
Mar 17, 2026	11.79	11.94	11.56	11.58	11.58	-1.45%	6,430,118
Mar 16, 2026	11.54	11.77	11.42	11.75	11.75	2.00%	4,421,700
Mar 13, 2026	11.58	11.82	11.48	11.52	11.52	-0.52%	5,844,300
Mar 12, 2026	11.83	11.83	11.52	11.58	11.58	-1.95%	3,754,000
Mar 11, 2026	12.04	12.06	11.73	11.81	11.81	-1.17%	5,202,208
Mar 10, 2026	11.83	12.06	11.70	11.95	11.95	3.02%	6,709,446
Mar 9, 2026	11.27	11.70	11.15	11.60	11.60	1.31%	6,581,541
Mar 6, 2026	11.23	11.45	11.18	11.45	11.45	1.33%	4,614,900
Mar 5, 2026	11.29	11.38	11.20	11.30	11.30	1.89%	4,274,150
Mar 4, 2026	11.15	11.28	11.00	11.09	11.09	-1.86%	5,876,654
Mar 3, 2026	11.68	11.84	11.14	11.30	11.30	-3.25%	8,386,187
Mar 2, 2026	12.24	12.24	11.63	11.68	11.68	-5.96%	11,497,048
Feb 27, 2026	12.16	12.44	12.08	12.42	12.42	2.22%	7,590,968
Feb 26, 2026	12.18	12.30	12.11	12.15	12.15	-0.65%	3,919,946
Feb 25, 2026	12.21	12.42	12.17	12.23	12.23	-	4,830,669
Feb 24, 2026	12.51	12.58	12.16	12.23	12.23	-1.29%	5,752,952
Feb 13, 2026	12.50	12.67	12.34	12.39	12.39	-1.43%	6,842,577
Feb 12, 2026	12.39	12.66	12.35	12.57	12.57	1.70%	6,784,232
Feb 11, 2026	12.63	12.66	12.35	12.36	12.36	-2.45%	7,822,200
Feb 10, 2026	12.43	12.76	12.33	12.67	12.67	2.51%	11,828,470
Feb 9, 2026	12.15	12.52	12.08	12.36	12.36	3.00%	8,552,974
Feb 6, 2026	11.99	12.15	11.80	12.00	12.00	0.08%	4,923,000
Feb 5, 2026	12.05	12.17	11.95	11.99	11.99	-0.66%	4,246,100
Feb 4, 2026	12.25	12.34	11.90	12.07	12.07	-2.27%	8,266,400
Feb 3, 2026	12.31	12.36	12.19	12.35	12.35	1.31%	4,880,510
Feb 2, 2026	12.44	12.51	12.16	12.19	12.19	-1.53%	6,580,641
Jan 30, 2026	12.44	12.58	12.31	12.38	12.38	-1.04%	6,836,438
Jan 29, 2026	12.35	13.00	12.19	12.51	12.51	0.48%	11,497,288
Jan 28, 2026	12.78	12.99	12.40	12.45	12.45	-2.28%	7,319,798
Jan 27, 2026	12.70	12.85	12.41	12.74	12.74	-0.62%	8,372,642
Jan 26, 2026	13.35	13.45	12.60	12.82	12.82	-3.90%	11,839,490
Jan 23, 2026	13.11	13.43	13.00	13.34	13.34	1.37%	7,895,263
Jan 22, 2026	13.01	13.28	12.91	13.16	13.16	1.23%	6,988,100
Jan 21, 2026	13.20	13.24	12.94	13.00	13.00	-1.59%	9,044,500
Jan 20, 2026	13.10	13.44	12.97	13.21	13.21	1.38%	12,911,710
Jan 19, 2026	13.50	13.57	13.00	13.03	13.03	-4.54%	16,408,480
Jan 16, 2026	14.14	14.20	13.38	13.65	13.65	-3.47%	16,852,000
Jan 15, 2026	14.58	14.68	13.91	14.14	14.14	-3.02%	19,039,380
Jan 14, 2026	14.42	15.00	14.30	14.58	14.58	1.11%	23,783,160
Jan 13, 2026	14.48	15.34	14.02	14.42	14.42	0.84%	31,312,110
Jan 12, 2026	13.86	14.30	13.75	14.30	14.30	4.84%	20,510,266
Jan 9, 2026	13.15	13.68	13.00	13.64	13.64	3.49%	12,099,300
Jan 8, 2026	13.08	13.27	12.86	13.18	13.18	0.53%	9,153,541