SHE:300632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.86	15.24	14.60	14.60	14.60	-1.28%	12,529,100
Mar 19, 2026	15.00	15.10	14.70	14.79	14.79	-3.02%	7,923,300
Mar 18, 2026	14.69	15.27	14.69	15.25	15.25	3.88%	12,814,740
Mar 17, 2026	15.34	15.38	14.61	14.68	14.68	-5.05%	14,837,530
Mar 16, 2026	14.93	15.50	14.74	15.46	15.46	3.97%	16,278,700
Mar 13, 2026	14.84	15.04	14.64	14.87	14.87	0.13%	9,089,724
Mar 12, 2026	15.00	15.28	14.84	14.85	14.85	-1.66%	9,457,920
Mar 11, 2026	14.85	15.18	14.78	15.10	15.10	1.55%	12,774,330
Mar 10, 2026	14.64	14.96	14.64	14.87	14.87	2.55%	9,302,702
Mar 9, 2026	14.43	14.60	14.22	14.50	14.50	-1.43%	7,737,990
Mar 6, 2026	14.68	14.79	14.44	14.71	14.71	-0.54%	10,694,010
Mar 5, 2026	14.04	15.00	14.04	14.79	14.79	7.41%	18,041,440
Mar 4, 2026	13.51	13.97	13.50	13.77	13.77	0.29%	5,814,963
Mar 3, 2026	14.14	14.51	13.70	13.73	13.73	-2.97%	9,273,764
Mar 2, 2026	14.38	14.58	14.02	14.15	14.15	-3.74%	7,213,150
Feb 27, 2026	14.73	14.75	14.51	14.70	14.70	-0.88%	6,061,304
Feb 26, 2026	14.61	14.87	14.57	14.83	14.83	1.23%	7,094,560
Feb 25, 2026	14.18	14.80	14.00	14.65	14.65	2.59%	11,203,000
Feb 24, 2026	14.19	14.33	13.95	14.28	14.28	2.00%	5,602,366
Feb 13, 2026	13.98	14.16	13.90	14.00	14.00	-0.14%	3,820,345
Feb 12, 2026	14.08	14.14	13.80	14.02	14.02	-0.43%	4,779,011
Feb 11, 2026	14.04	14.30	13.94	14.08	14.08	0.14%	5,705,075
Feb 10, 2026	13.96	14.28	13.89	14.06	14.06	0.64%	7,077,100
Feb 9, 2026	13.94	14.05	13.81	13.97	13.97	1.82%	4,747,424
Feb 6, 2026	13.58	13.93	13.52	13.72	13.72	0.51%	4,919,379
Feb 5, 2026	13.78	13.84	13.62	13.65	13.65	-1.37%	5,325,230
Feb 4, 2026	13.82	14.10	13.70	13.84	13.84	-0.29%	6,578,978
Feb 3, 2026	13.83	14.00	13.64	13.88	13.88	1.91%	6,150,188
Feb 2, 2026	13.55	14.25	13.55	13.62	13.62	-0.87%	9,366,300
Jan 30, 2026	13.80	13.97	13.39	13.74	13.74	-3.44%	11,548,200
Jan 29, 2026	14.45	14.76	14.18	14.23	14.23	-2.13%	7,584,708
Jan 28, 2026	14.87	15.12	14.50	14.54	14.54	-2.68%	6,745,050
Jan 27, 2026	14.99	15.04	14.16	14.94	14.94	-0.80%	10,397,835
Jan 26, 2026	15.60	15.61	14.85	15.06	15.06	-3.21%	13,134,650
Jan 23, 2026	15.50	15.57	15.35	15.56	15.56	0.65%	10,468,730
Jan 22, 2026	15.28	15.58	15.28	15.46	15.46	1.24%	9,540,630
Jan 21, 2026	14.88	15.31	14.81	15.27	15.27	1.19%	8,453,300
Jan 20, 2026	15.38	15.49	14.92	15.09	15.09	-2.01%	10,115,700
Jan 19, 2026	15.30	15.44	15.13	15.40	15.40	0.39%	9,638,083
Jan 16, 2026	15.22	15.46	14.98	15.34	15.34	0.99%	11,819,910
Jan 15, 2026	15.25	15.45	14.96	15.19	15.19	-1.56%	10,868,600
Jan 14, 2026	15.37	15.70	15.12	15.43	15.43	0.59%	15,431,250
Jan 13, 2026	15.83	15.87	15.30	15.34	15.34	-3.03%	14,971,820
Jan 12, 2026	15.54	15.94	15.50	15.82	15.82	2.20%	19,331,231
Jan 9, 2026	15.47	15.61	15.16	15.48	15.48	-1.02%	17,712,770
Jan 8, 2026	15.51	15.95	15.45	15.64	15.64	2.83%	25,471,576
Jan 7, 2026	15.54	15.74	15.09	15.21	15.21	-2.56%	25,330,050
Jan 6, 2026	15.21	15.84	15.21	15.61	15.61	3.04%	36,515,180
Jan 5, 2026	13.93	15.37	13.93	15.15	15.15	10.10%	35,308,030
Dec 31, 2025	13.92	13.98	13.61	13.76	13.76	-1.01%	8,413,127