SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	14.10	14.46	13.94	14.43	14.43	3.37%	45,587,290
Apr 3, 2026	14.39	14.59	13.85	13.96	13.96	-2.92%	44,986,938
Apr 2, 2026	14.70	14.89	14.28	14.38	14.38	-2.71%	60,476,468
Apr 1, 2026	15.10	15.30	14.64	14.78	14.78	-0.20%	66,567,340
Mar 31, 2026	15.31	15.37	14.72	14.81	14.81	-3.64%	79,416,540
Mar 30, 2026	15.31	15.63	15.01	15.37	15.37	1.18%	97,414,670
Mar 27, 2026	14.69	15.37	14.52	15.19	15.19	1.61%	111,372,200
Mar 26, 2026	14.48	15.44	14.20	14.95	14.95	2.40%	107,413,391
Mar 25, 2026	14.48	14.86	14.11	14.60	14.60	0.76%	67,333,010
Mar 24, 2026	14.60	14.68	13.70	14.49	14.49	1.12%	70,282,160
Mar 23, 2026	14.57	14.98	14.26	14.33	14.33	-2.38%	86,143,510
Mar 20, 2026	14.00	15.40	13.96	14.68	14.68	5.76%	120,263,236
Mar 19, 2026	14.50	14.56	13.78	13.88	13.88	-5.19%	61,470,530
Mar 18, 2026	14.81	14.86	14.44	14.64	14.64	-0.75%	40,222,460
Mar 17, 2026	15.26	15.45	14.72	14.75	14.75	-3.22%	56,600,430
Mar 16, 2026	15.46	15.70	15.15	15.24	15.24	-1.49%	73,788,240
Mar 13, 2026	15.00	15.86	14.98	15.47	15.47	2.72%	119,525,900
Mar 12, 2026	14.83	15.25	14.82	15.06	15.06	0.94%	67,519,400
Mar 11, 2026	14.38	15.06	14.27	14.92	14.92	3.76%	90,991,430
Mar 10, 2026	14.34	14.73	14.29	14.38	14.38	0.21%	48,586,030
Mar 9, 2026	13.43	14.38	13.15	14.35	14.35	4.14%	81,181,070
Mar 6, 2026	13.66	13.89	13.57	13.78	13.78	0.80%	27,622,360
Mar 5, 2026	13.77	13.91	13.56	13.67	13.67	1.03%	33,900,310
Mar 4, 2026	13.46	13.82	13.34	13.53	13.53	-1.10%	35,924,180
Mar 3, 2026	13.98	14.30	13.59	13.68	13.68	-1.44%	52,208,540
Mar 2, 2026	13.98	14.26	13.73	13.88	13.88	-2.32%	42,904,640
Feb 27, 2026	14.11	14.27	14.11	14.21	14.21	-0.14%	27,611,740
Feb 26, 2026	14.64	14.78	14.16	14.23	14.23	-2.80%	55,226,620
Feb 25, 2026	14.41	14.81	14.29	14.64	14.64	2.16%	59,205,380
Feb 24, 2026	14.45	14.80	14.13	14.33	14.33	0.35%	45,017,284
Feb 13, 2026	14.18	14.52	14.12	14.28	14.28	0.35%	38,511,357
Feb 12, 2026	14.37	14.41	14.11	14.23	14.23	-1.25%	31,948,730
Feb 11, 2026	14.13	14.49	14.09	14.41	14.41	2.05%	48,150,770
Feb 10, 2026	14.38	14.45	14.11	14.12	14.12	-1.53%	25,617,110
Feb 9, 2026	14.20	14.50	14.14	14.34	14.34	1.63%	44,602,768
Feb 6, 2026	13.41	14.41	13.33	14.11	14.11	3.83%	72,985,610
Feb 5, 2026	13.67	13.85	13.43	13.59	13.59	-1.38%	27,438,840
Feb 4, 2026	13.60	13.82	13.46	13.78	13.78	0.58%	30,717,130
Feb 3, 2026	13.37	13.72	13.27	13.70	13.70	3.63%	33,479,030
Feb 2, 2026	13.48	13.73	13.21	13.22	13.22	-4.41%	44,951,350
Jan 30, 2026	13.67	13.98	13.37	13.83	13.83	1.24%	52,425,440
Jan 29, 2026	13.92	14.02	13.53	13.66	13.66	-2.57%	54,638,960
Jan 28, 2026	14.08	14.15	13.86	14.02	14.02	-1.13%	45,274,280
Jan 27, 2026	14.61	14.71	13.56	14.18	14.18	-3.67%	98,249,040
Jan 26, 2026	15.25	15.35	14.60	14.72	14.72	-3.48%	70,390,670
Jan 23, 2026	14.73	15.29	14.68	15.25	15.25	3.95%	86,997,619
Jan 22, 2026	14.79	15.08	14.58	14.67	14.67	-1.28%	61,768,490
Jan 21, 2026	14.55	14.95	14.33	14.86	14.86	1.16%	56,714,710
Jan 20, 2026	15.62	15.69	14.65	14.69	14.69	-5.83%	104,561,700
Jan 19, 2026	15.51	15.80	15.40	15.60	15.60	0.58%	74,576,820