SHE:300561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.34	12.16	11.10	11.60	11.60	-1.11%	10,431,220
Mar 20, 2026	12.40	12.46	11.70	11.73	11.73	-5.40%	8,714,544
Mar 19, 2026	12.69	12.80	12.33	12.40	12.40	-3.65%	7,945,606
Mar 18, 2026	12.24	12.94	12.14	12.87	12.87	4.13%	8,766,730
Mar 17, 2026	12.96	12.96	12.32	12.36	12.36	-4.19%	9,470,125
Mar 16, 2026	12.74	13.12	12.65	12.90	12.90	1.34%	10,258,180
Mar 13, 2026	12.84	13.33	12.66	12.73	12.73	4.34%	15,689,150
Mar 12, 2026	12.45	12.85	12.10	12.20	12.20	-4.54%	13,632,200
Mar 11, 2026	12.27	13.09	12.17	12.78	12.78	3.90%	19,421,120
Mar 10, 2026	11.17	12.61	11.12	12.30	12.30	11.51%	18,433,430
Mar 9, 2026	11.20	11.20	10.70	11.03	11.03	-3.42%	8,912,100
Mar 6, 2026	11.30	11.57	11.30	11.42	11.42	-	5,923,350
Mar 5, 2026	11.50	11.63	11.34	11.42	11.42	0.62%	5,153,463
Mar 4, 2026	11.11	11.46	11.02	11.35	11.35	0.35%	6,083,000
Mar 3, 2026	11.91	12.03	11.22	11.31	11.31	-5.12%	9,379,385
Mar 2, 2026	11.86	12.06	11.61	11.92	11.92	-3.40%	10,825,800
Feb 27, 2026	12.37	12.60	12.26	12.34	12.34	0.98%	9,392,106
Feb 26, 2026	12.38	12.74	12.19	12.22	12.22	-0.65%	11,824,100
Feb 25, 2026	12.22	12.33	11.90	12.30	12.30	1.57%	9,513,800
Feb 24, 2026	12.12	12.57	11.98	12.11	12.11	2.11%	12,367,319
Feb 13, 2026	11.69	12.24	11.66	11.86	11.86	-1.08%	13,805,500
Feb 12, 2026	12.81	12.89	11.95	11.99	11.99	-8.12%	24,013,850
Feb 11, 2026	13.06	13.33	12.68	13.05	13.05	-0.61%	14,503,070
Feb 10, 2026	13.15	13.53	13.05	13.13	13.13	0.77%	16,434,300
Feb 9, 2026	13.18	13.36	12.88	13.03	13.03	-2.03%	17,985,180
Feb 6, 2026	13.60	13.67	12.75	13.30	13.30	-8.40%	31,309,780
Feb 5, 2026	14.52	14.78	14.52	14.52	14.52	-20.00%	20,757,900
Feb 4, 2026	17.72	18.60	17.69	18.15	18.15	2.72%	9,209,221
Feb 3, 2026	18.12	18.58	17.53	17.67	17.67	-1.28%	8,274,464
Feb 2, 2026	17.41	18.28	17.35	17.90	17.90	1.02%	8,279,435
Jan 30, 2026	17.50	18.18	16.85	17.72	17.72	6.43%	14,843,170
Jan 29, 2026	20.00	20.00	16.65	16.65	16.65	-19.99%	28,199,410
Jan 28, 2026	21.41	21.88	20.80	20.81	20.81	-3.84%	6,981,100
Jan 27, 2026	21.93	22.15	20.66	21.64	21.64	-0.37%	8,263,415
Jan 26, 2026	21.82	22.44	21.53	21.72	21.72	-2.16%	7,574,585
Jan 23, 2026	21.74	22.93	21.53	22.20	22.20	2.40%	10,583,930
Jan 22, 2026	21.20	21.96	20.81	21.68	21.68	3.98%	9,586,212
Jan 21, 2026	20.88	21.57	20.60	20.85	20.85	-0.38%	10,016,424
Jan 20, 2026	21.60	22.50	20.13	20.93	20.93	-2.74%	17,152,110
Jan 19, 2026	24.60	24.60	21.51	21.52	21.52	-12.84%	18,938,130
Jan 16, 2026	23.38	25.44	23.12	24.69	24.69	5.60%	15,026,334
Jan 15, 2026	23.05	24.38	23.04	23.38	23.38	-1.23%	11,139,020
Jan 14, 2026	21.70	24.79	21.69	23.67	23.67	7.89%	21,621,980
Jan 13, 2026	21.82	22.00	21.12	21.94	21.94	0.55%	13,562,450
Jan 12, 2026	21.61	22.55	21.04	21.82	21.82	0.37%	15,900,780
Jan 9, 2026	21.60	22.07	20.61	21.74	21.74	0.37%	16,847,290
Jan 8, 2026	19.00	22.20	19.00	21.66	21.66	14.06%	23,495,650
Jan 7, 2026	18.71	19.25	18.52	18.99	18.99	0.48%	16,571,330
Jan 6, 2026	17.65	19.42	17.51	18.90	18.90	7.08%	24,743,170
Jan 5, 2026	17.00	17.65	16.51	17.65	17.65	19.99%	25,720,730