SHE:300705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	14.30	14.47	14.16	14.22	14.22	-1.18%	7,062,564
Apr 8, 2026	14.38	14.54	14.23	14.39	14.39	0.84%	8,616,942
Apr 7, 2026	14.20	14.42	13.95	14.27	14.27	0.49%	5,329,500
Apr 3, 2026	14.50	14.56	14.15	14.20	14.20	-2.54%	7,509,828
Apr 2, 2026	14.41	14.79	14.38	14.57	14.57	0.62%	12,040,828
Apr 1, 2026	13.98	14.53	13.98	14.48	14.48	4.62%	11,495,300
Mar 31, 2026	13.91	14.12	13.80	13.84	13.84	-0.93%	6,695,100
Mar 30, 2026	13.79	14.10	13.79	13.97	13.97	0.07%	7,461,700
Mar 27, 2026	13.41	13.98	13.39	13.96	13.96	3.25%	9,693,020
Mar 26, 2026	13.59	13.92	13.49	13.52	13.52	-0.44%	7,244,828
Mar 25, 2026	13.61	13.71	13.48	13.58	13.58	-0.07%	5,489,916
Mar 24, 2026	13.49	13.62	13.31	13.59	13.59	2.41%	5,056,606
Mar 23, 2026	14.02	14.03	13.21	13.27	13.27	-6.22%	9,464,724
Mar 20, 2026	14.53	14.63	14.14	14.15	14.15	-2.48%	7,059,760
Mar 19, 2026	14.77	14.80	14.48	14.51	14.51	-2.16%	5,397,040
Mar 18, 2026	14.68	14.84	14.63	14.83	14.83	0.88%	3,853,699
Mar 17, 2026	14.74	14.93	14.68	14.70	14.70	-0.27%	4,131,410
Mar 16, 2026	14.70	14.78	14.61	14.74	14.74	0.14%	3,944,724
Mar 13, 2026	14.61	14.84	14.61	14.72	14.72	0.20%	5,082,960
Mar 12, 2026	14.83	14.84	14.64	14.69	14.69	-1.14%	5,427,946
Mar 11, 2026	14.96	14.99	14.83	14.86	14.86	-1.00%	4,252,082
Mar 10, 2026	14.98	15.09	14.94	15.01	15.01	0.67%	5,239,447
Mar 9, 2026	14.85	14.98	14.73	14.91	14.91	-0.67%	4,078,174
Mar 6, 2026	14.68	15.01	14.65	15.01	15.01	2.32%	4,730,655
Mar 5, 2026	14.70	14.82	14.62	14.67	14.67	0.96%	3,636,120
Mar 4, 2026	14.83	14.84	14.47	14.53	14.53	-2.09%	6,172,896
Mar 3, 2026	15.03	15.16	14.80	14.84	14.84	-1.13%	7,169,310
Mar 2, 2026	15.31	15.36	14.96	15.01	15.01	-3.04%	9,621,347
Feb 27, 2026	15.53	15.60	15.42	15.48	15.48	-0.58%	5,494,073
Feb 26, 2026	15.71	15.72	15.54	15.57	15.57	-0.76%	4,767,620
Feb 25, 2026	15.49	15.73	15.45	15.69	15.69	1.42%	6,194,024
Feb 24, 2026	15.46	15.49	15.38	15.47	15.47	0.59%	3,062,603
Feb 13, 2026	15.58	15.59	15.35	15.38	15.38	-1.09%	4,028,828
Feb 12, 2026	15.54	15.65	15.41	15.55	15.55	0.13%	4,091,594
Feb 11, 2026	15.51	15.55	15.46	15.53	15.53	0.19%	3,043,291
Feb 10, 2026	15.49	15.57	15.41	15.50	15.50	0.13%	3,830,080
Feb 9, 2026	15.44	15.58	15.39	15.48	15.48	0.45%	3,988,954
Feb 6, 2026	15.45	15.65	15.40	15.41	15.41	0.06%	5,592,084
Feb 5, 2026	15.43	15.52	15.36	15.40	15.40	-0.19%	3,828,296
Feb 4, 2026	15.27	15.44	15.18	15.43	15.43	0.98%	4,430,256
Feb 3, 2026	15.17	15.28	15.08	15.28	15.28	1.26%	4,189,116
Feb 2, 2026	15.30	15.45	15.06	15.09	15.09	-2.01%	5,363,926
Jan 30, 2026	15.57	15.69	15.36	15.40	15.40	-1.03%	4,892,814
Jan 29, 2026	15.55	15.66	15.35	15.56	15.56	-0.32%	5,762,254
Jan 28, 2026	15.79	15.79	15.58	15.61	15.61	-1.20%	6,002,740
Jan 27, 2026	16.06	16.12	15.58	15.80	15.80	-1.74%	9,639,800
Jan 26, 2026	16.09	16.18	15.83	16.08	16.08	0.75%	11,629,810
Jan 23, 2026	15.67	15.97	15.66	15.96	15.96	1.85%	8,950,379
Jan 22, 2026	15.70	15.76	15.63	15.67	15.67	-0.19%	4,428,099
Jan 21, 2026	15.65	15.78	15.56	15.70	15.70	-0.13%	5,458,724