SHE:300601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.15	14.65	14.06	14.16	14.16	0.71%	21,099,950
Apr 27, 2026	14.00	14.08	13.77	14.06	14.06	0.14%	12,808,190
Apr 24, 2026	14.27	14.36	14.04	14.04	14.04	-1.61%	15,364,120
Apr 23, 2026	14.64	14.68	14.24	14.27	14.27	-2.79%	22,490,370
Apr 22, 2026	14.34	15.44	14.34	14.68	14.68	5.99%	43,234,050
Apr 21, 2026	13.94	14.25	13.83	13.85	13.85	-0.65%	10,038,290
Apr 20, 2026	14.07	14.09	13.93	13.94	13.94	-0.92%	8,879,726
Apr 17, 2026	14.20	14.20	13.98	14.07	14.07	-1.19%	7,665,506
Apr 16, 2026	14.30	14.31	14.12	14.24	14.24	-0.28%	8,593,687
Apr 15, 2026	14.34	14.39	14.18	14.28	14.28	0.56%	11,004,910
Apr 14, 2026	14.07	14.20	13.85	14.20	14.20	1.36%	10,340,780
Apr 13, 2026	14.08	14.14	13.99	14.01	14.01	-1.20%	7,395,733
Apr 10, 2026	13.97	14.38	13.96	14.18	14.18	1.94%	10,756,440
Apr 9, 2026	14.26	14.42	13.87	13.91	13.91	-2.66%	12,319,050
Apr 8, 2026	14.15	14.32	14.10	14.29	14.29	2.29%	12,197,120
Apr 7, 2026	13.82	14.09	13.66	13.97	13.97	1.16%	7,912,663
Apr 3, 2026	14.12	14.22	13.80	13.81	13.81	-2.95%	9,444,740
Apr 2, 2026	14.36	14.47	14.15	14.23	14.23	-1.04%	12,072,830
Apr 1, 2026	14.08	14.39	13.87	14.38	14.38	3.38%	14,762,760
Mar 31, 2026	14.09	14.28	13.90	13.91	13.91	-1.00%	8,462,164
Mar 30, 2026	13.79	14.08	13.75	14.05	14.05	0.93%	9,590,730
Mar 27, 2026	13.35	13.93	13.27	13.92	13.92	3.49%	12,856,660
Mar 26, 2026	13.61	13.77	13.39	13.45	13.45	-1.10%	8,015,280
Mar 25, 2026	13.61	13.75	13.52	13.60	13.60	-0.44%	8,599,021
Mar 24, 2026	13.40	13.68	13.24	13.66	13.66	3.72%	11,016,310
Mar 23, 2026	13.85	13.86	13.00	13.17	13.17	-6.60%	17,783,677
Mar 20, 2026	14.18	14.53	14.10	14.10	14.10	-0.49%	14,243,460
Mar 19, 2026	14.19	14.44	13.98	14.17	14.17	-0.49%	12,516,430
Mar 18, 2026	14.23	14.28	14.12	14.24	14.24	-0.21%	7,130,532
Mar 17, 2026	14.23	14.51	14.18	14.27	14.27	0.35%	10,351,890
Mar 16, 2026	14.10	14.26	14.06	14.22	14.22	0.92%	7,596,790
Mar 13, 2026	14.07	14.22	13.98	14.09	14.09	-0.07%	7,559,923
Mar 12, 2026	14.03	14.21	13.96	14.10	14.10	0.36%	9,240,740
Mar 11, 2026	14.14	14.16	14.04	14.05	14.05	-0.64%	7,340,438
Mar 10, 2026	14.12	14.25	14.04	14.14	14.14	0.64%	7,912,920
Mar 9, 2026	13.94	14.11	13.87	14.05	14.05	-0.21%	9,259,277
Mar 6, 2026	13.79	14.09	13.71	14.08	14.08	1.88%	8,135,193
Mar 5, 2026	14.01	14.08	13.71	13.82	13.82	-	7,323,871
Mar 4, 2026	13.76	13.94	13.66	13.82	13.82	-0.14%	8,739,906
Mar 3, 2026	14.48	14.52	13.83	13.84	13.84	-4.16%	16,358,760
Mar 2, 2026	14.92	14.93	14.35	14.44	14.44	-4.05%	17,268,804
Feb 27, 2026	15.00	15.06	14.91	15.05	15.05	0.40%	5,951,680
Feb 26, 2026	15.13	15.13	14.91	14.99	14.99	-0.99%	8,715,116
Feb 25, 2026	14.94	15.18	14.92	15.14	15.14	1.34%	8,896,261
Feb 24, 2026	14.94	15.01	14.85	14.94	14.94	0.61%	7,199,542
Feb 13, 2026	15.08	15.19	14.80	14.85	14.85	-1.53%	11,082,660
Feb 12, 2026	15.25	15.29	15.06	15.08	15.08	-1.24%	9,930,148
Feb 11, 2026	15.37	15.46	15.25	15.27	15.27	-0.72%	7,592,236
Feb 10, 2026	15.53	15.55	15.36	15.38	15.38	-0.71%	10,833,500
Feb 9, 2026	15.65	15.65	15.48	15.49	15.49	-0.51%	11,597,370