SHE:300694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.28	12.42	12.21	12.40	12.40	0.73%	3,534,333
Apr 16, 2026	12.10	12.36	11.96	12.31	12.31	2.41%	3,782,900
Apr 15, 2026	12.16	12.16	11.98	12.02	12.02	-0.83%	3,929,600
Apr 14, 2026	12.25	12.27	11.93	12.12	12.12	-0.66%	4,283,200
Apr 13, 2026	12.20	12.27	12.01	12.20	12.20	0.16%	3,668,584
Apr 10, 2026	12.06	12.28	12.00	12.18	12.18	1.58%	3,144,281
Apr 9, 2026	12.07	12.18	11.90	11.99	11.99	-1.24%	4,079,550
Apr 8, 2026	11.89	12.15	11.85	12.14	12.14	4.12%	4,899,592
Apr 7, 2026	11.26	11.69	11.20	11.66	11.66	3.46%	4,133,400
Apr 3, 2026	11.59	11.70	11.17	11.27	11.27	-3.18%	6,744,984
Apr 2, 2026	11.77	11.89	11.50	11.64	11.64	-1.36%	4,119,316
Apr 1, 2026	11.79	11.86	11.62	11.80	11.80	1.81%	3,763,700
Mar 31, 2026	11.62	11.98	11.55	11.59	11.59	-0.17%	5,323,000
Mar 30, 2026	11.47	11.64	11.34	11.61	11.61	0.61%	3,645,333
Mar 27, 2026	11.24	11.61	11.22	11.54	11.54	1.58%	4,208,200
Mar 26, 2026	11.70	11.74	11.30	11.36	11.36	-2.24%	4,852,409
Mar 25, 2026	11.52	11.75	11.39	11.62	11.62	2.11%	6,116,690
Mar 24, 2026	11.30	11.46	10.88	11.38	11.38	3.27%	7,376,600
Mar 23, 2026	11.71	11.76	10.89	11.02	11.02	-6.85%	9,427,700
Mar 20, 2026	12.61	12.67	11.81	11.83	11.83	-5.28%	8,699,600
Mar 19, 2026	12.82	12.93	12.44	12.49	12.49	-3.18%	5,096,400
Mar 18, 2026	12.70	12.93	12.63	12.90	12.90	1.90%	4,018,100
Mar 17, 2026	13.07	13.09	12.66	12.66	12.66	-2.47%	3,833,100
Mar 16, 2026	12.92	13.04	12.83	12.98	12.98	0.31%	4,605,200
Mar 13, 2026	12.79	13.11	12.71	12.94	12.94	1.09%	4,836,100
Mar 12, 2026	13.07	13.07	12.78	12.80	12.80	-2.07%	4,261,233
Mar 11, 2026	13.12	13.24	12.98	13.07	13.07	-0.08%	3,859,300
Mar 10, 2026	12.80	13.11	12.79	13.08	13.08	3.15%	4,717,800
Mar 9, 2026	12.63	12.80	12.49	12.68	12.68	-1.48%	5,483,800
Mar 6, 2026	12.43	12.87	12.38	12.87	12.87	3.21%	4,237,900
Mar 5, 2026	12.47	12.70	12.38	12.47	12.47	1.55%	4,719,400
Mar 4, 2026	12.30	12.49	12.11	12.28	12.28	-1.52%	6,139,000
Mar 3, 2026	12.81	12.93	12.45	12.47	12.47	-2.43%	6,571,500
Mar 2, 2026	13.08	13.12	12.57	12.78	12.78	-3.26%	6,967,257
Feb 27, 2026	13.15	13.25	13.07	13.21	13.21	-0.08%	4,574,559
Feb 26, 2026	13.30	13.38	13.16	13.22	13.22	-0.60%	4,841,600
Feb 25, 2026	13.42	13.47	13.26	13.30	13.30	-1.04%	5,635,200
Feb 24, 2026	13.35	13.46	13.23	13.44	13.44	1.74%	6,548,500
Feb 13, 2026	13.17	13.45	13.17	13.21	13.21	-0.23%	5,193,400
Feb 12, 2026	13.13	13.35	12.95	13.24	13.24	0.91%	7,145,700
Feb 11, 2026	13.11	13.24	13.01	13.12	13.12	-	4,484,500
Feb 10, 2026	13.15	13.20	13.09	13.12	13.12	-0.23%	5,023,600
Feb 9, 2026	13.08	13.17	13.01	13.15	13.15	1.00%	5,868,400
Feb 6, 2026	12.79	13.18	12.67	13.02	13.02	1.32%	7,087,800
Feb 5, 2026	13.01	13.09	12.84	12.85	12.85	-1.61%	5,807,300
Feb 4, 2026	12.85	13.15	12.80	13.06	13.06	1.71%	9,757,379
Feb 3, 2026	12.85	12.89	12.65	12.84	12.84	1.50%	7,785,879
Feb 2, 2026	12.71	13.04	12.61	12.65	12.65	-0.71%	10,740,600
Jan 30, 2026	12.46	12.89	12.46	12.74	12.74	1.19%	14,005,210
Jan 29, 2026	12.72	12.99	12.54	12.59	12.59	2.61%	19,382,499