SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.40	14.76	14.32	14.36	-	-0.69%	4,880,700
Apr 29, 2026	14.15	14.58	14.06	14.46	14.46	2.19%	10,210,100
Apr 28, 2026	14.40	14.60	14.02	14.15	14.15	-1.74%	12,920,910
Apr 27, 2026	14.33	14.57	14.25	14.40	14.40	-0.48%	12,351,700
Apr 24, 2026	14.40	14.65	13.73	14.47	14.47	0.63%	18,050,000
Apr 23, 2026	14.08	14.74	14.01	14.38	14.38	2.13%	15,533,210
Apr 22, 2026	13.98	14.23	13.86	14.08	14.08	0.36%	6,802,816
Apr 21, 2026	13.97	14.13	13.50	14.03	14.03	0.14%	10,825,400
Apr 20, 2026	13.31	14.04	13.26	14.01	14.01	5.26%	11,998,360
Apr 17, 2026	13.42	13.42	13.23	13.31	13.31	-1.11%	3,959,100
Apr 16, 2026	13.36	13.48	13.23	13.46	13.46	0.82%	4,263,400
Apr 15, 2026	13.46	13.51	13.31	13.35	13.35	-0.37%	4,129,200
Apr 14, 2026	13.31	13.48	13.15	13.40	13.40	1.28%	4,381,400
Apr 13, 2026	13.25	13.35	13.15	13.23	13.23	-0.30%	4,157,060
Apr 10, 2026	13.20	13.41	13.20	13.27	13.27	0.99%	4,438,902
Apr 9, 2026	13.35	13.43	13.06	13.14	13.14	-1.79%	4,049,800
Apr 8, 2026	13.31	13.51	13.25	13.38	13.38	2.06%	5,179,500
Apr 7, 2026	12.66	13.29	12.51	13.11	13.11	3.55%	5,945,060
Apr 3, 2026	13.10	13.16	12.63	12.66	12.66	-3.51%	4,214,320
Apr 2, 2026	13.30	13.53	13.02	13.12	13.12	-2.02%	4,339,500
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