SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.32	11.36	11.06	11.12	11.12	-1.85%	4,769,301
Mar 25, 2026	11.08	11.34	11.03	11.33	11.33	2.91%	5,417,020
Mar 24, 2026	10.96	11.03	10.65	11.01	11.01	4.16%	5,740,740
Mar 23, 2026	11.18	11.21	10.51	10.57	10.57	-6.95%	8,704,990
Mar 20, 2026	11.75	11.89	11.36	11.36	11.36	-3.32%	5,980,930
Mar 19, 2026	11.83	11.93	11.68	11.75	11.75	-1.92%	4,366,940
Mar 18, 2026	11.94	11.99	11.77	11.98	11.98	1.44%	3,383,888
Mar 17, 2026	12.08	12.12	11.78	11.81	11.81	-1.99%	5,112,165
Mar 16, 2026	11.99	12.05	11.85	12.05	12.05	0.84%	4,023,200
Mar 13, 2026	12.06	12.17	11.93	11.95	11.95	-1.48%	5,131,828
Mar 12, 2026	12.40	12.40	12.10	12.13	12.13	-1.46%	6,942,620
Mar 11, 2026	12.39	12.59	12.30	12.31	12.31	-0.16%	7,226,462
Mar 10, 2026	12.25	12.45	12.21	12.33	12.33	1.73%	5,048,580
Mar 9, 2026	11.93	12.19	11.70	12.12	12.12	-0.08%	6,587,847
Mar 6, 2026	12.00	12.15	11.92	12.13	12.13	0.50%	4,919,597
Mar 5, 2026	11.98	12.16	11.90	12.07	12.07	2.64%	6,610,088
Mar 4, 2026	11.65	11.96	11.62	11.76	11.76	-	6,898,040
Mar 3, 2026	12.47	12.58	11.72	11.76	11.76	-5.69%	11,239,580
Mar 2, 2026	12.81	12.89	12.43	12.47	12.47	-4.08%	11,364,030
Feb 27, 2026	12.84	13.00	12.67	13.00	13.00	1.01%	10,210,550
Feb 26, 2026	12.74	12.90	12.70	12.87	12.87	1.02%	7,739,362
Feb 25, 2026	12.79	12.85	12.68	12.74	12.74	-0.16%	6,392,246
Feb 24, 2026	12.85	12.90	12.71	12.76	12.76	-0.16%	5,773,590
Feb 13, 2026	12.65	12.87	12.64	12.78	12.78	0.08%	6,992,240
Feb 12, 2026	12.67	12.79	12.57	12.77	12.77	0.71%	4,421,950
Feb 11, 2026	12.72	12.84	12.60	12.68	12.68	-0.24%	4,565,700
Feb 10, 2026	12.71	12.83	12.70	12.71	12.71	-0.24%	5,073,940
Feb 9, 2026	12.50	12.74	12.43	12.74	12.74	3.24%	7,112,541
Feb 6, 2026	12.33	12.51	12.25	12.34	12.34	-0.32%	4,935,590
Feb 5, 2026	12.42	12.53	12.36	12.38	12.38	-1.20%	4,780,640
Feb 4, 2026	12.50	12.59	12.39	12.53	12.53	-0.08%	7,164,280
Feb 3, 2026	12.35	12.56	12.31	12.54	12.54	2.70%	6,907,540
Feb 2, 2026	12.45	12.61	12.20	12.21	12.21	-3.02%	9,132,721
Jan 30, 2026	12.60	12.68	12.38	12.59	12.59	-0.16%	8,244,320
Jan 29, 2026	12.75	12.95	12.48	12.61	12.61	-0.94%	9,786,542
Jan 28, 2026	12.90	13.10	12.70	12.73	12.73	-1.32%	8,551,680
Jan 27, 2026	12.70	12.98	12.37	12.90	12.90	0.86%	11,464,770
Jan 26, 2026	13.10	13.12	12.62	12.79	12.79	-2.52%	12,331,530
Jan 23, 2026	12.85	13.15	12.82	13.12	13.12	1.94%	11,448,510
Jan 22, 2026	12.80	12.92	12.72	12.87	12.87	0.86%	7,974,190
Jan 21, 2026	12.60	12.79	12.57	12.76	12.76	0.63%	8,662,450
Jan 20, 2026	12.98	13.05	12.59	12.68	12.68	-2.01%	13,499,390
Jan 19, 2026	13.09	13.12	12.89	12.94	12.94	-1.45%	12,376,313
Jan 16, 2026	13.55	13.60	12.94	13.13	13.13	-2.38%	20,233,714
Jan 15, 2026	13.78	13.80	13.33	13.45	13.45	-3.79%	24,725,890
Jan 14, 2026	13.37	14.40	13.37	13.98	13.98	5.59%	45,646,930
Jan 13, 2026	13.75	13.75	13.16	13.24	13.24	-4.06%	24,243,830
Jan 12, 2026	13.08	13.80	13.07	13.80	13.80	5.91%	31,231,370
Jan 9, 2026	12.88	13.10	12.84	13.03	13.03	0.93%	11,518,040
Jan 8, 2026	12.77	12.97	12.73	12.91	12.91	0.47%	9,667,366