SHE:300675 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.00	15.19	14.84	15.02	15.02	1.21%	1,634,800
Apr 9, 2026	15.08	15.15	14.77	14.84	14.84	-2.24%	1,777,900
Apr 8, 2026	14.93	15.18	14.48	15.18	15.18	3.76%	2,361,799
Apr 7, 2026	14.23	14.68	14.05	14.63	14.63	3.17%	2,569,999
Apr 3, 2026	14.81	14.83	14.10	14.18	14.18	-4.12%	3,120,899
Apr 2, 2026	15.17	15.20	14.57	14.79	14.79	-2.50%	2,272,300
Apr 1, 2026	15.18	15.38	14.95	15.17	15.17	1.81%	2,625,663
Mar 31, 2026	15.19	15.36	14.85	14.90	14.90	-1.97%	2,474,700
Mar 30, 2026	15.08	15.23	14.73	15.20	15.20	1.13%	2,609,200
Mar 27, 2026	14.70	15.05	14.51	15.03	15.03	1.69%	2,899,099
Mar 26, 2026	15.30	15.39	14.62	14.78	14.78	-3.40%	3,175,000
Mar 25, 2026	14.84	15.36	14.84	15.30	15.30	3.38%	4,046,000
Mar 24, 2026	14.25	14.82	14.16	14.80	14.80	6.32%	4,244,200
Mar 23, 2026	14.81	14.82	13.78	13.92	13.92	-7.88%	5,703,100
Mar 20, 2026	15.80	15.99	15.06	15.11	15.11	-3.70%	3,981,400
Mar 19, 2026	16.02	16.18	15.66	15.69	15.69	-3.15%	2,739,100
Mar 18, 2026	15.91	16.23	15.89	16.20	16.20	1.82%	3,028,400
Mar 17, 2026	16.10	16.34	15.85	15.91	15.91	-1.06%	3,308,400
Mar 16, 2026	16.02	16.48	15.72	16.08	16.08	-1.35%	3,909,952
Mar 13, 2026	15.72	16.49	15.53	16.30	16.30	4.02%	5,750,000
Mar 12, 2026	15.88	16.03	15.60	15.67	15.67	-1.14%	2,008,500
Mar 11, 2026	16.08	16.08	15.80	15.85	15.85	-0.81%	2,058,500
Mar 10, 2026	15.65	16.04	15.62	15.98	15.98	3.03%	2,945,652
Mar 9, 2026	15.52	15.80	15.38	15.51	15.51	-1.77%	3,401,552
Mar 6, 2026	15.16	15.80	15.10	15.79	15.79	4.16%	3,196,199
Mar 5, 2026	15.18	15.46	15.08	15.16	15.16	0.60%	2,792,648
Mar 4, 2026	15.14	15.30	14.88	15.07	15.07	-0.86%	3,327,385
Mar 3, 2026	15.53	15.74	15.07	15.20	15.20	-2.19%	3,599,700
Mar 2, 2026	16.10	16.20	15.37	15.54	15.54	-6.16%	6,183,600
Feb 27, 2026	16.63	16.65	16.46	16.56	16.56	-0.30%	2,292,300
Feb 26, 2026	16.76	16.85	16.53	16.61	16.61	-0.72%	2,707,400
Feb 25, 2026	17.00	17.04	16.73	16.73	16.73	-0.83%	2,885,567
Feb 24, 2026	16.66	16.87	16.53	16.87	16.87	2.12%	3,038,700
Feb 13, 2026	16.40	16.74	16.34	16.52	16.52	0.43%	2,513,100
Feb 12, 2026	16.83	16.86	16.42	16.45	16.45	-2.26%	3,100,800
Feb 11, 2026	16.91	16.97	16.75	16.83	16.83	-	2,259,000
Feb 10, 2026	16.90	17.00	16.76	16.83	16.83	0.06%	3,116,684
Feb 9, 2026	16.85	16.90	16.65	16.82	16.82	1.02%	2,896,400
Feb 6, 2026	16.60	16.79	16.46	16.65	16.65	0.36%	3,273,161
Feb 5, 2026	16.69	16.99	16.55	16.59	16.59	-1.01%	4,556,200
Feb 4, 2026	16.56	16.88	16.48	16.76	16.76	0.96%	3,871,501
Feb 3, 2026	16.31	16.60	16.18	16.60	16.60	2.79%	4,759,700
Feb 2, 2026	16.31	16.62	16.13	16.15	16.15	-2.06%	3,855,700
Jan 30, 2026	16.32	16.70	16.17	16.49	16.49	0.43%	5,114,900
Jan 29, 2026	16.10	16.92	15.87	16.42	16.42	2.24%	8,140,600
Jan 28, 2026	16.17	16.38	15.97	16.06	16.06	-1.11%	3,430,400
Jan 27, 2026	16.36	16.43	15.88	16.24	16.24	-1.10%	3,596,700
Jan 26, 2026	16.59	16.66	16.27	16.42	16.42	-0.42%	3,530,700
Jan 23, 2026	16.59	16.65	16.37	16.49	16.49	-0.42%	3,327,660
Jan 22, 2026	16.38	16.65	16.27	16.56	16.56	1.78%	3,899,400