SHE:300614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	12.95	13.33	12.75	13.21	13.21	2.17%	2,969,900
Apr 15, 2026	13.18	13.28	12.88	12.93	12.93	-1.75%	2,310,400
Apr 14, 2026	13.15	13.55	13.02	13.16	13.16	1.08%	3,323,700
Apr 13, 2026	13.10	13.18	12.51	13.02	13.02	-0.84%	3,648,600
Apr 10, 2026	13.07	13.38	13.07	13.13	13.13	1.00%	2,699,300
Apr 9, 2026	13.36	13.39	12.93	13.00	13.00	-2.91%	3,247,062
Apr 8, 2026	13.10	13.45	12.92	13.39	13.39	5.43%	4,100,831
Apr 7, 2026	12.44	12.84	12.35	12.70	12.70	2.25%	3,087,600
Apr 3, 2026	12.89	13.17	12.33	12.42	12.42	-3.72%	3,875,600
Apr 2, 2026	13.28	13.46	12.75	12.90	12.90	-2.86%	3,660,612
Apr 1, 2026	13.58	13.58	13.13	13.28	13.28	2.00%	3,529,800
Mar 31, 2026	13.52	13.64	13.00	13.02	13.02	-3.27%	3,113,500
Mar 30, 2026	13.43	13.55	13.06	13.46	13.46	-0.15%	3,789,200
Mar 27, 2026	13.19	13.71	13.18	13.48	13.48	0.90%	3,719,800
Mar 26, 2026	13.76	13.93	13.32	13.36	13.36	-2.12%	5,026,614
Mar 25, 2026	13.89	14.30	13.56	13.65	13.65	-1.44%	6,338,300
Mar 24, 2026	13.20	13.90	12.94	13.85	13.85	9.06%	5,814,042
Mar 23, 2026	13.54	13.54	12.54	12.70	12.70	-7.84%	5,946,009
Mar 20, 2026	14.29	14.49	13.71	13.78	13.78	-3.09%	3,610,500
Mar 19, 2026	14.58	14.71	14.16	14.22	14.22	-3.33%	3,034,035
Mar 18, 2026	14.27	14.75	14.20	14.71	14.71	3.59%	3,508,400
Mar 17, 2026	14.87	14.91	14.20	14.20	14.20	-4.18%	5,274,200
Mar 16, 2026	15.18	15.21	14.63	14.82	14.82	-2.05%	4,381,200
Mar 13, 2026	15.49	15.57	15.05	15.13	15.13	-2.32%	4,747,281
Mar 12, 2026	16.21	16.21	15.38	15.49	15.49	-4.32%	6,146,789
Mar 11, 2026	16.50	16.74	16.01	16.19	16.19	-2.18%	7,825,524
Mar 10, 2026	16.37	17.32	16.37	16.55	16.55	1.16%	10,178,290
Mar 9, 2026	16.28	16.64	15.80	16.36	16.36	-0.12%	8,469,787
Mar 6, 2026	15.22	16.38	15.15	16.38	16.38	7.62%	8,105,211
Mar 5, 2026	15.30	15.49	15.04	15.22	15.22	0.59%	5,034,208
Mar 4, 2026	14.92	15.40	14.87	15.13	15.13	1.48%	6,600,959
Mar 3, 2026	15.04	15.57	14.90	14.91	14.91	-0.67%	9,095,178
Mar 2, 2026	16.13	16.16	15.00	15.01	15.01	-8.70%	12,111,182
Feb 27, 2026	15.59	16.48	15.50	16.44	16.44	4.45%	9,817,653
Feb 26, 2026	15.40	15.89	15.22	15.74	15.74	3.08%	8,104,700
Feb 25, 2026	15.20	15.75	15.01	15.27	15.27	0.99%	7,864,728
Feb 24, 2026	15.32	15.32	15.03	15.12	15.12	0.20%	3,194,811
Feb 13, 2026	15.09	15.22	14.89	15.09	15.09	1.00%	4,600,200
Feb 12, 2026	15.10	15.18	14.84	14.94	14.94	-1.06%	4,119,900
Feb 11, 2026	14.99	15.30	14.81	15.10	15.10	0.87%	5,201,911
Feb 10, 2026	15.07	15.13	14.83	14.97	14.97	0.34%	3,672,449
Feb 9, 2026	15.49	15.55	14.79	14.92	14.92	-2.80%	7,501,717
Feb 6, 2026	15.17	15.45	15.00	15.35	15.35	0.46%	6,149,248
Feb 5, 2026	15.23	15.64	15.10	15.28	15.28	0.92%	8,136,396
Feb 4, 2026	15.05	15.49	14.95	15.14	15.14	0.13%	6,751,868
Feb 3, 2026	15.04	15.29	14.75	15.12	15.12	2.23%	9,816,161
Feb 2, 2026	15.18	15.18	14.60	14.79	14.79	-5.56%	9,325,866
Jan 30, 2026	15.16	16.05	14.68	15.66	15.66	4.96%	14,385,320
Jan 29, 2026	14.97	15.20	14.67	14.92	14.92	-0.53%	7,063,249
Jan 28, 2026	15.29	15.57	14.78	15.00	15.00	-2.34%	7,249,991