SHE:300565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.33	14.38	13.85	14.15	14.15	-0.98%	23,005,650
Mar 30, 2026	13.37	14.72	13.31	14.29	14.29	4.23%	33,117,950
Mar 27, 2026	13.51	13.84	12.91	13.71	13.71	-0.72%	24,389,650
Mar 26, 2026	14.17	14.39	13.75	13.81	13.81	-3.02%	22,655,630
Mar 25, 2026	14.25	14.40	14.00	14.24	14.24	0.78%	31,100,890
Mar 24, 2026	14.00	14.17	13.66	14.13	14.13	2.91%	33,147,120
Mar 23, 2026	13.75	14.13	13.18	13.73	13.73	-2.14%	44,729,740
Mar 20, 2026	13.53	15.25	13.53	14.03	14.03	5.49%	57,448,490
Mar 19, 2026	13.00	13.88	13.00	13.30	13.30	0.61%	20,166,600
Mar 18, 2026	12.94	13.25	12.71	13.22	13.22	3.12%	14,908,980
Mar 17, 2026	13.75	13.79	12.80	12.82	12.82	-7.17%	21,494,430
Mar 16, 2026	13.66	13.86	13.42	13.81	13.81	1.25%	15,541,100
Mar 13, 2026	13.75	14.12	13.47	13.64	13.64	-1.16%	16,677,000
Mar 12, 2026	13.88	14.25	13.73	13.80	13.80	-1.08%	17,381,030
Mar 11, 2026	14.03	14.33	13.92	13.95	13.95	-0.50%	22,631,470
Mar 10, 2026	13.69	14.08	13.60	14.02	14.02	3.55%	21,282,450
Mar 9, 2026	13.64	13.72	13.20	13.54	13.54	-2.52%	22,342,560
Mar 6, 2026	13.83	14.20	13.76	13.89	13.89	-0.29%	22,538,000
Mar 5, 2026	14.51	14.64	13.86	13.93	13.93	-2.86%	34,781,100
Mar 4, 2026	13.46	15.15	13.46	14.34	14.34	5.60%	48,502,990
Mar 3, 2026	13.16	14.13	12.98	13.58	13.58	4.30%	38,401,970
Mar 2, 2026	13.25	13.40	13.00	13.02	13.02	-3.41%	10,424,409
Feb 27, 2026	13.41	13.50	13.28	13.48	13.48	-0.66%	10,953,170
Feb 26, 2026	13.05	13.74	13.02	13.57	13.57	3.51%	18,958,640
Feb 25, 2026	13.21	13.24	13.06	13.11	13.11	-0.61%	6,759,400
Feb 24, 2026	13.05	13.30	13.05	13.19	13.19	1.46%	8,058,550
Feb 13, 2026	13.01	13.15	12.96	13.00	13.00	-0.69%	6,844,225
Feb 12, 2026	13.05	13.18	12.85	13.09	13.09	0.85%	8,527,512
Feb 11, 2026	12.99	13.18	12.96	12.98	12.98	-0.31%	6,763,080
Feb 10, 2026	13.01	13.20	13.00	13.02	13.02	0.15%	9,872,000
Feb 9, 2026	12.67	13.07	12.65	13.00	13.00	4.42%	13,268,348
Feb 6, 2026	12.22	12.63	12.13	12.45	12.45	1.30%	9,387,930
Feb 5, 2026	12.65	12.65	12.28	12.29	12.29	-2.85%	7,834,180
Feb 4, 2026	12.59	12.77	12.45	12.65	12.65	-	8,217,700
Feb 3, 2026	12.44	12.72	12.43	12.65	12.65	2.35%	7,268,600
Feb 2, 2026	12.52	12.75	12.30	12.36	12.36	-1.59%	9,730,190
Jan 30, 2026	12.44	12.67	12.07	12.56	12.56	1.05%	13,922,600
Jan 29, 2026	12.75	13.03	12.37	12.43	12.43	-3.72%	17,755,100
Jan 28, 2026	13.22	13.53	12.89	12.91	12.91	-2.49%	15,517,610
Jan 27, 2026	12.99	13.29	12.66	13.24	13.24	2.72%	20,587,600
Jan 26, 2026	13.37	13.38	12.71	12.89	12.89	-1.90%	10,912,600
Jan 23, 2026	12.80	13.14	12.75	13.14	13.14	2.74%	12,174,170
Jan 22, 2026	12.76	12.84	12.67	12.79	12.79	0.16%	6,288,857
Jan 21, 2026	12.54	12.86	12.38	12.77	12.77	1.43%	8,819,784
Jan 20, 2026	12.98	12.98	12.46	12.59	12.59	-3.08%	13,435,600
Jan 19, 2026	12.85	13.04	12.77	12.99	12.99	-0.08%	9,136,900
Jan 16, 2026	12.94	13.09	12.72	13.00	13.00	0.93%	11,770,100
Jan 15, 2026	13.02	13.10	12.70	12.88	12.88	-2.13%	13,428,160
Jan 14, 2026	13.19	13.42	12.88	13.16	13.16	0.38%	17,833,830
Jan 13, 2026	13.55	13.55	12.99	13.11	13.11	-3.03%	15,912,462