SHE:300559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.61	15.40	14.50	15.28	15.28	4.09%	25,961,850
Apr 15, 2026	13.82	15.24	13.52	14.68	14.68	6.38%	31,669,454
Apr 14, 2026	13.49	14.90	13.49	13.80	13.80	2.22%	27,971,456
Apr 13, 2026	13.78	13.80	13.31	13.50	13.50	-3.91%	16,662,750
Apr 10, 2026	14.66	14.66	13.50	14.05	14.05	-4.42%	26,973,800
Apr 9, 2026	14.17	15.16	14.09	14.70	14.70	3.30%	19,789,100
Apr 8, 2026	14.40	14.52	14.06	14.23	14.23	1.64%	14,574,030
Apr 7, 2026	13.69	14.10	13.42	14.00	14.00	2.26%	11,705,630
Apr 3, 2026	13.94	14.47	13.63	13.69	13.69	-1.86%	16,614,130
Apr 2, 2026	13.73	14.09	13.41	13.95	13.95	2.57%	18,241,460
Apr 1, 2026	13.05	13.88	13.01	13.60	13.60	7.26%	22,644,100
Mar 31, 2026	13.26	13.44	12.64	12.68	12.68	-3.79%	19,259,580
Mar 30, 2026	13.55	14.09	13.05	13.18	13.18	-4.35%	24,466,066
Mar 27, 2026	13.35	13.84	13.25	13.78	13.78	2.23%	23,267,750
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