SHE:300605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.70	14.37	13.70	14.13	-	0.71%	1,457,567
Mar 31, 2026	14.34	14.48	13.96	14.03	14.03	-1.68%	3,471,645
Mar 30, 2026	14.02	14.29	13.90	14.27	14.27	0.21%	3,283,651
Mar 27, 2026	13.70	14.25	13.63	14.24	14.24	2.67%	3,481,700
Mar 26, 2026	14.23	14.36	13.82	13.87	13.87	-2.53%	4,080,933
Mar 25, 2026	13.86	14.38	13.86	14.23	14.23	2.89%	4,372,386
Mar 24, 2026	13.40	13.85	13.10	13.83	13.83	5.65%	5,796,702
Mar 23, 2026	13.74	13.90	12.88	13.09	13.09	-6.57%	6,106,518
Mar 20, 2026	14.88	15.08	13.98	14.01	14.01	-6.16%	6,075,466
Mar 19, 2026	15.13	15.19	14.85	14.93	14.93	-2.16%	3,110,800
Mar 18, 2026	14.77	15.27	14.75	15.26	15.26	3.81%	3,897,250
Mar 17, 2026	15.40	15.40	14.65	14.70	14.70	-3.16%	3,110,500
Mar 16, 2026	15.20	15.29	14.96	15.18	15.18	0.53%	2,925,200
Mar 13, 2026	15.27	15.48	15.08	15.10	15.10	-1.63%	3,305,295
Mar 12, 2026	15.54	15.72	15.26	15.35	15.35	-1.79%	3,586,572
Mar 11, 2026	15.85	16.02	15.59	15.63	15.63	-1.64%	4,003,700
Mar 10, 2026	15.81	16.02	15.60	15.89	15.89	0.44%	5,257,241
Mar 9, 2026	15.23	15.82	15.11	15.82	15.82	2.13%	3,391,529
Mar 6, 2026	14.97	15.50	14.96	15.49	15.49	2.86%	3,172,143
Mar 5, 2026	15.16	15.31	14.94	15.06	15.06	1.21%	3,817,745
Mar 4, 2026	14.69	14.95	14.54	14.88	14.88	0.34%	4,645,070
Mar 3, 2026	15.59	15.73	14.80	14.83	14.83	-4.63%	6,524,800
Mar 2, 2026	16.40	16.40	15.41	15.55	15.55	-6.61%	9,116,900
Feb 27, 2026	16.49	16.65	16.36	16.65	16.65	0.73%	5,080,488
Feb 26, 2026	16.61	16.61	16.31	16.53	16.53	0.12%	3,918,300
Feb 25, 2026	16.65	16.89	16.48	16.51	16.51	-0.72%	4,894,100
Feb 24, 2026	16.89	16.90	16.46	16.63	16.63	-0.18%	5,163,899
Feb 13, 2026	16.33	16.85	16.33	16.66	16.66	1.52%	5,970,083
Feb 12, 2026	16.55	16.71	16.26	16.41	16.41	-0.42%	4,448,900
Feb 11, 2026	16.64	16.75	16.45	16.48	16.48	-1.20%	3,580,273
Feb 10, 2026	16.45	16.78	16.38	16.68	16.68	1.15%	4,355,464
Feb 9, 2026	16.19	16.50	16.19	16.49	16.49	3.19%	4,857,803
Feb 6, 2026	15.92	16.23	15.80	15.98	15.98	-0.25%	4,483,900
Feb 5, 2026	16.04	16.28	15.89	16.02	16.02	-0.12%	5,570,893
Feb 4, 2026	16.23	16.23	15.88	16.04	16.04	-1.17%	4,963,008
Feb 3, 2026	16.09	16.24	15.89	16.23	16.23	2.59%	4,563,522
Feb 2, 2026	15.95	16.26	15.81	15.82	15.82	-2.65%	6,475,900
Jan 30, 2026	16.13	16.36	15.91	16.25	16.25	-0.18%	6,365,695
Jan 29, 2026	16.13	16.82	15.82	16.28	16.28	0.80%	8,394,400
Jan 28, 2026	16.69	16.87	16.03	16.15	16.15	-4.04%	7,154,606
Jan 27, 2026	16.74	16.91	16.03	16.83	16.83	0.48%	7,636,823
Jan 26, 2026	17.18	17.22	16.46	16.75	16.75	-1.82%	7,779,403
Jan 23, 2026	17.06	17.21	16.89	17.06	17.06	-0.06%	7,173,243
Jan 22, 2026	16.76	17.13	16.57	17.07	17.07	2.46%	6,989,423
Jan 21, 2026	16.59	16.86	16.46	16.66	16.66	-0.24%	5,367,738
Jan 20, 2026	16.83	17.18	16.51	16.70	16.70	-0.77%	6,643,173
Jan 19, 2026	16.82	16.93	16.53	16.83	16.83	-0.06%	6,236,740
Jan 16, 2026	17.52	17.59	16.64	16.84	16.84	-3.11%	9,925,991
Jan 15, 2026	17.70	17.84	17.16	17.38	17.38	-2.41%	9,953,795
Jan 14, 2026	17.52	18.07	17.37	17.81	17.81	2.18%	15,355,670