SHE:300610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.11	12.31	12.05	12.17	12.17	-0.49%	4,392,900
Apr 27, 2026	11.98	12.25	11.86	12.23	12.23	1.83%	4,239,800
Apr 24, 2026	11.77	12.10	11.75	12.01	12.01	1.52%	3,785,280
Apr 23, 2026	12.04	12.09	11.75	11.83	11.83	-1.99%	3,354,747
Apr 22, 2026	12.09	12.12	11.98	12.07	12.07	-0.25%	2,912,800
Apr 21, 2026	12.20	12.20	11.99	12.10	12.10	-0.49%	3,176,100
Apr 20, 2026	11.93	12.18	11.89	12.16	12.16	1.50%	5,272,600
Apr 17, 2026	12.02	12.18	11.85	11.98	11.98	0.17%	5,289,060
Apr 16, 2026	11.87	12.01	11.64	11.96	11.96	1.44%	3,563,800
Apr 15, 2026	11.99	12.00	11.77	11.79	11.79	-1.01%	3,097,900
Apr 14, 2026	12.02	12.02	11.80	11.91	11.91	-0.33%	4,664,700
Apr 13, 2026	11.91	12.02	11.84	11.95	11.95	0.59%	5,062,000
Apr 10, 2026	11.55	11.98	11.49	11.88	11.88	3.48%	7,394,560
Apr 9, 2026	11.45	11.64	11.39	11.48	11.48	-0.43%	4,599,600
Apr 8, 2026	11.49	11.54	11.31	11.53	11.53	1.23%	5,321,660
Apr 7, 2026	10.71	11.39	10.71	11.39	11.39	5.86%	6,436,560
Apr 3, 2026	11.17	11.18	10.70	10.76	10.76	-3.06%	3,636,277
Apr 2, 2026	11.23	11.34	10.99	11.10	11.10	-1.60%	3,067,016
Apr 1, 2026	11.27	11.34	11.16	11.28	11.28	1.62%	3,342,540
Mar 31, 2026	11.34	11.42	11.07	11.10	11.10	-2.12%	3,747,799
Mar 30, 2026	11.33	11.45	11.16	11.34	11.34	-0.18%	4,133,600
Mar 27, 2026	10.92	11.42	10.86	11.36	11.36	2.90%	4,601,110
Mar 26, 2026	11.03	11.29	11.00	11.04	11.04	-0.36%	5,020,500
Mar 25, 2026	11.03	11.25	11.00	11.08	11.08	0.73%	5,531,600
Mar 24, 2026	10.89	11.03	10.49	11.00	11.00	3.77%	7,152,054
Mar 23, 2026	11.10	11.26	10.58	10.60	10.60	-6.69%	10,873,550
Mar 20, 2026	12.29	12.37	11.35	11.36	11.36	-7.11%	16,069,840
Mar 19, 2026	12.54	13.40	12.20	12.23	12.23	-1.29%	17,684,560
Mar 18, 2026	12.48	12.50	12.21	12.39	12.39	-0.16%	5,405,223
Mar 17, 2026	12.95	13.13	12.40	12.41	12.41	-3.95%	8,314,830
Mar 16, 2026	12.83	13.42	12.77	12.92	12.92	0.62%	10,905,530
Mar 13, 2026	12.67	13.17	12.66	12.84	12.84	1.02%	9,943,147
Mar 12, 2026	12.75	13.04	12.67	12.71	12.71	0.24%	8,911,827
Mar 11, 2026	12.75	12.83	12.61	12.68	12.68	-0.39%	4,517,127
Mar 10, 2026	12.65	12.78	12.56	12.73	12.73	1.03%	4,693,100
Mar 9, 2026	12.67	12.78	12.44	12.60	12.60	-0.79%	6,863,460
Mar 6, 2026	12.05	12.75	12.01	12.70	12.70	5.13%	8,897,760
Mar 5, 2026	12.13	12.33	12.01	12.08	12.08	1.34%	5,866,810
Mar 4, 2026	11.94	12.28	11.91	11.92	11.92	-1.65%	7,312,151
Mar 3, 2026	12.68	12.70	12.11	12.12	12.12	-3.89%	7,752,311
Mar 2, 2026	12.88	12.95	12.42	12.61	12.61	-3.22%	9,838,000
Feb 27, 2026	13.20	13.20	12.91	13.03	13.03	-1.44%	8,647,117
Feb 26, 2026	13.18	13.41	13.00	13.22	13.22	-0.68%	16,385,510
Feb 25, 2026	12.80	13.77	12.80	13.31	13.31	4.39%	25,048,620
Feb 24, 2026	12.47	12.80	12.44	12.75	12.75	3.07%	6,398,090
Feb 13, 2026	12.37	12.47	12.31	12.37	12.37	0.08%	2,780,100
Feb 12, 2026	12.51	12.51	12.27	12.36	12.36	-1.04%	4,060,997
Feb 11, 2026	12.36	12.56	12.30	12.49	12.49	0.89%	4,334,391
Feb 10, 2026	12.37	12.47	12.32	12.38	12.38	0.08%	3,370,500
Feb 9, 2026	12.40	12.46	12.28	12.37	12.37	1.06%	4,583,080