SHE:300686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.16	14.30	13.76	13.78	-	-2.68%	2,197,400
Mar 30, 2026	14.42	14.42	14.00	14.16	14.16	-1.80%	3,826,600
Mar 27, 2026	14.25	14.78	14.08	14.42	14.42	-0.35%	4,337,160
Mar 26, 2026	13.99	14.69	13.88	14.47	14.47	2.99%	6,875,600
Mar 25, 2026	13.79	14.23	13.73	14.05	14.05	2.93%	3,889,624
Mar 24, 2026	13.60	13.94	13.35	13.65	13.65	2.17%	4,783,640
Mar 23, 2026	14.01	14.14	13.13	13.36	13.36	-7.16%	6,753,680
Mar 20, 2026	14.73	14.89	14.36	14.39	14.39	-1.30%	4,235,790
Mar 19, 2026	15.05	15.05	14.51	14.58	14.58	-3.76%	4,271,770
Mar 18, 2026	15.20	15.22	14.82	15.15	15.15	0.20%	3,866,080
Mar 17, 2026	15.37	15.50	15.06	15.12	15.12	-0.85%	8,271,400
Mar 16, 2026	15.65	15.65	15.00	15.25	15.25	-1.29%	7,096,390
Mar 13, 2026	15.50	16.02	15.39	15.45	15.45	-	6,359,000
Mar 12, 2026	15.86	15.96	15.43	15.45	15.45	-2.03%	3,928,600
Mar 11, 2026	15.99	15.99	15.69	15.77	15.77	-1.38%	3,863,100
Mar 10, 2026	16.01	16.13	15.80	15.99	15.99	0.69%	4,244,800
Mar 9, 2026	15.58	16.08	14.96	15.88	15.88	0.95%	9,198,700
Mar 6, 2026	14.99	16.16	14.92	15.73	15.73	5.08%	9,555,917
Mar 5, 2026	14.94	15.22	14.88	14.97	14.97	2.60%	4,294,580
Mar 4, 2026	14.77	14.84	14.40	14.59	14.59	-1.42%	5,003,500
Mar 3, 2026	15.44	15.96	14.69	14.80	14.80	-4.45%	5,827,660
Mar 2, 2026	15.43	15.74	15.15	15.49	15.49	-1.71%	5,768,060
Feb 27, 2026	15.94	15.96	15.58	15.76	15.76	-1.31%	4,860,500
Feb 26, 2026	15.75	16.27	15.60	15.97	15.97	1.65%	6,481,500
Feb 25, 2026	15.71	15.77	15.55	15.71	15.71	0.32%	3,424,100
Feb 24, 2026	15.70	15.74	15.40	15.66	15.66	2.02%	3,897,400
Feb 13, 2026	15.29	15.69	15.17	15.35	15.35	-0.58%	4,544,400
Feb 12, 2026	15.65	15.78	15.40	15.44	15.44	-1.59%	6,043,400
Feb 11, 2026	15.99	16.01	15.55	15.69	15.69	-1.88%	4,572,000
Feb 10, 2026	15.59	16.29	15.51	15.99	15.99	2.37%	8,543,298
Feb 9, 2026	15.74	15.80	15.48	15.62	15.62	0.58%	4,274,700
Feb 6, 2026	15.37	15.78	15.15	15.53	15.53	1.30%	3,820,200
Feb 5, 2026	15.41	15.87	15.31	15.33	15.33	-0.52%	3,805,400
Feb 4, 2026	15.67	15.80	15.28	15.41	15.41	-1.66%	3,618,900
Feb 3, 2026	15.41	15.70	15.24	15.67	15.67	3.09%	3,971,200
Feb 2, 2026	15.55	16.00	15.20	15.20	15.20	-2.56%	4,816,000
Jan 30, 2026	15.47	15.98	15.33	15.60	15.60	-0.57%	6,027,900
Jan 29, 2026	16.20	16.24	15.67	15.69	15.69	-3.39%	6,785,700
Jan 28, 2026	16.64	16.64	16.02	16.24	16.24	-2.75%	8,453,780
Jan 27, 2026	16.71	16.88	15.80	16.70	16.70	-0.89%	10,949,040
Jan 26, 2026	17.50	17.82	16.65	16.85	16.85	-3.71%	9,619,040
Jan 23, 2026	17.08	17.71	17.08	17.50	17.50	2.04%	11,390,300
Jan 22, 2026	16.86	17.27	16.66	17.15	17.15	2.45%	7,746,720
Jan 21, 2026	16.64	16.99	16.52	16.74	16.74	-0.36%	5,151,348
Jan 20, 2026	16.84	17.13	16.51	16.80	16.80	-0.83%	7,619,760
Jan 19, 2026	17.26	18.31	16.88	16.94	16.94	0.12%	14,819,600
Jan 16, 2026	16.33	17.17	16.21	16.92	16.92	3.68%	14,707,340
Jan 15, 2026	15.66	16.42	15.49	16.32	16.32	4.21%	16,052,990
Jan 14, 2026	15.77	16.20	15.36	15.66	15.66	-0.70%	10,032,560
Jan 13, 2026	16.15	16.19	15.63	15.77	15.77	-2.11%	7,497,508