SHE:300565 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.82	13.10	12.65	12.65	12.65	1.12%	16,762,019
Apr 23, 2026	13.31	13.37	12.45	12.51	12.51	-6.50%	23,666,649
Apr 22, 2026	13.33	13.58	13.21	13.38	13.38	-0.45%	13,148,600
Apr 21, 2026	13.87	13.87	13.22	13.44	13.44	-3.59%	23,035,250
Apr 20, 2026	14.39	14.39	13.80	13.94	13.94	-3.40%	25,851,649
Apr 17, 2026	14.36	14.65	14.19	14.43	14.43	0.07%	20,922,249
Apr 16, 2026	14.45	14.46	14.04	14.42	14.42	-0.28%	19,833,692
Apr 15, 2026	14.70	14.78	14.28	14.46	14.46	-2.63%	24,347,900
Apr 14, 2026	15.03	15.06	14.58	14.85	14.85	-0.67%	25,662,084
Apr 13, 2026	14.68	15.08	14.53	14.95	14.95	0.13%	24,223,540
Apr 10, 2026	15.33	15.47	14.88	14.93	14.93	-4.29%	44,320,620
Apr 9, 2026	14.76	15.86	14.71	15.60	15.60	4.07%	57,925,740
Apr 8, 2026	14.78	15.02	14.58	14.99	14.99	3.02%	38,911,350
Apr 7, 2026	14.11	14.75	14.00	14.55	14.55	3.12%	30,713,330
Apr 3, 2026	14.85	14.94	14.02	14.11	14.11	-3.95%	32,571,020
Apr 2, 2026	13.81	15.18	13.78	14.69	14.69	5.38%	45,731,260
Apr 1, 2026	14.29	14.45	13.79	13.94	13.94	-1.48%	20,672,240
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