SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.16	13.39	13.04	13.39	13.39	3.88%	6,610,310
Mar 31, 2026	13.18	13.34	12.89	12.89	12.89	-2.50%	4,183,500
Mar 30, 2026	13.00	13.27	12.97	13.22	13.22	0.30%	4,158,000
Mar 27, 2026	12.77	13.25	12.70	13.18	13.18	2.25%	5,052,980
Mar 26, 2026	13.11	13.36	12.84	12.89	12.89	-1.60%	6,127,797
Mar 25, 2026	13.08	13.28	12.96	13.10	13.10	2.91%	7,489,601
Mar 24, 2026	12.30	12.73	12.11	12.73	12.73	5.56%	8,099,060
Mar 23, 2026	12.78	12.84	11.99	12.06	12.06	-7.94%	8,293,634
Mar 20, 2026	13.55	13.71	13.08	13.10	13.10	-3.46%	5,092,133
Mar 19, 2026	13.86	13.93	13.49	13.57	13.57	-2.72%	4,568,800
Mar 18, 2026	13.61	13.97	13.61	13.95	13.95	2.50%	3,926,400
Mar 17, 2026	13.82	13.94	13.60	13.61	13.61	-1.59%	3,528,400
Mar 16, 2026	13.72	13.86	13.69	13.83	13.83	-	4,167,300
Mar 13, 2026	13.75	13.98	13.69	13.83	13.83	0.22%	5,041,300
Mar 12, 2026	14.05	14.10	13.77	13.80	13.80	-1.99%	5,393,300
Mar 11, 2026	14.23	14.24	14.02	14.08	14.08	-0.91%	3,622,320
Mar 10, 2026	14.05	14.22	14.04	14.21	14.21	1.57%	3,743,120
Mar 9, 2026	13.90	14.06	13.80	13.99	13.99	-0.92%	4,333,000
Mar 6, 2026	13.77	14.20	13.76	14.12	14.12	2.10%	5,002,200
Mar 5, 2026	13.84	14.00	13.72	13.83	13.83	1.69%	5,757,524
Mar 4, 2026	13.48	13.76	13.43	13.60	13.60	-0.07%	6,013,320
Mar 3, 2026	13.98	14.20	13.59	13.61	13.61	-2.99%	7,365,820
Mar 2, 2026	14.69	14.73	13.85	14.03	14.03	-5.78%	10,849,420
Feb 27, 2026	14.67	14.89	14.58	14.89	14.89	1.50%	5,457,200
Feb 26, 2026	14.90	14.91	14.57	14.67	14.67	-1.41%	5,639,300
Feb 25, 2026	14.84	14.97	14.76	14.88	14.88	0.61%	6,332,320
Feb 24, 2026	14.82	14.86	14.64	14.79	14.79	0.96%	3,664,656
Feb 13, 2026	14.70	14.88	14.64	14.65	14.65	-0.81%	3,598,680
Feb 12, 2026	14.96	14.96	14.62	14.77	14.77	-0.47%	4,271,900
Feb 11, 2026	14.87	15.03	14.82	14.84	14.84	-0.27%	4,698,797
Feb 10, 2026	14.85	14.98	14.74	14.88	14.88	0.47%	5,603,970
Feb 9, 2026	14.80	14.86	14.62	14.81	14.81	1.30%	6,009,260
Feb 6, 2026	14.63	14.84	14.58	14.62	14.62	-0.54%	5,340,734
Feb 5, 2026	14.69	14.80	14.59	14.70	14.70	0.07%	4,436,200
Feb 4, 2026	14.75	14.76	14.50	14.69	14.69	-0.27%	5,719,220
Feb 3, 2026	14.48	14.73	14.45	14.73	14.73	2.43%	4,709,440
Feb 2, 2026	14.55	14.78	14.38	14.38	14.38	-1.17%	5,160,040
Jan 30, 2026	14.73	14.77	14.42	14.55	14.55	-0.68%	6,147,900
Jan 29, 2026	14.75	15.05	14.44	14.65	14.65	-0.61%	6,934,200
Jan 28, 2026	15.21	15.25	14.68	14.74	14.74	-2.45%	7,886,200
Jan 27, 2026	15.13	15.18	14.59	15.11	15.11	-0.20%	8,997,802
Jan 26, 2026	15.53	15.56	15.03	15.14	15.14	-1.82%	9,617,684
Jan 23, 2026	15.30	15.47	15.24	15.42	15.42	1.05%	8,706,900
Jan 22, 2026	15.13	15.46	15.07	15.26	15.26	0.86%	7,715,300
Jan 21, 2026	14.97	15.33	14.87	15.13	15.13	0.33%	7,797,200
Jan 20, 2026	15.29	15.30	14.91	15.08	15.08	-0.46%	9,579,410
Jan 19, 2026	15.19	15.40	14.95	15.15	15.15	-0.98%	12,168,020
Jan 16, 2026	15.92	16.00	15.08	15.30	15.30	-4.49%	17,941,010
Jan 15, 2026	16.26	16.57	15.79	16.02	16.02	-3.32%	24,697,860
Jan 14, 2026	16.01	17.45	15.88	16.57	16.57	3.56%	44,053,410