SHE:300713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.50	16.58	16.18	16.40	16.40	2.50%	3,493,600
Mar 31, 2026	16.58	16.73	15.98	16.00	16.00	-3.21%	3,898,641
Mar 30, 2026	16.08	16.66	16.08	16.53	16.53	0.79%	3,894,445
Mar 27, 2026	16.35	16.60	16.23	16.40	16.40	0.06%	4,733,643
Mar 26, 2026	17.20	17.20	16.27	16.39	16.39	-4.04%	6,525,900
Mar 25, 2026	16.82	17.81	16.82	17.08	17.08	-0.70%	11,427,300
Mar 24, 2026	16.40	17.45	15.73	17.20	17.20	12.93%	16,209,880
Mar 23, 2026	16.39	16.40	15.18	15.23	15.23	-8.03%	6,711,598
Mar 20, 2026	17.59	17.64	16.54	16.56	16.56	-5.05%	5,838,443
Mar 19, 2026	17.82	17.93	17.29	17.44	17.44	-3.27%	3,160,240
Mar 18, 2026	17.81	18.03	17.63	18.03	18.03	1.46%	3,967,052
Mar 17, 2026	18.86	18.89	17.70	17.77	17.77	-4.92%	4,608,500
Mar 16, 2026	18.98	19.19	18.50	18.69	18.69	-1.53%	3,938,390
Mar 13, 2026	19.28	19.45	18.98	18.98	18.98	-2.42%	4,121,066
Mar 12, 2026	19.68	19.86	19.35	19.45	19.45	-1.42%	5,610,815
Mar 11, 2026	19.93	19.93	19.56	19.73	19.73	-1.25%	7,566,238
Mar 10, 2026	19.56	20.20	19.28	19.98	19.98	2.72%	10,778,290
Mar 9, 2026	18.97	19.58	18.14	19.45	19.45	0.73%	11,257,120
Mar 6, 2026	19.54	20.00	19.27	19.31	19.31	-0.41%	14,368,710
Mar 5, 2026	19.53	20.51	19.21	19.39	19.39	0.10%	17,642,600
Mar 4, 2026	18.56	19.98	18.56	19.37	19.37	5.96%	15,224,800
Mar 3, 2026	18.78	19.56	18.26	18.28	18.28	-0.65%	8,554,129
Mar 2, 2026	18.41	18.99	17.98	18.40	18.40	-1.45%	5,014,584
Feb 27, 2026	18.48	18.67	18.30	18.67	18.67	1.03%	2,800,934
Feb 26, 2026	18.33	18.54	18.22	18.48	18.48	1.26%	2,886,711
Feb 25, 2026	18.66	18.83	18.14	18.25	18.25	-2.14%	3,890,290
Feb 24, 2026	18.32	18.65	18.19	18.65	18.65	2.70%	3,836,441
Feb 13, 2026	18.04	18.46	17.90	18.16	18.16	-0.16%	3,830,734
Feb 12, 2026	18.00	18.31	17.70	18.19	18.19	1.90%	3,481,458
Feb 11, 2026	17.93	18.10	17.83	17.85	17.85	-0.45%	1,854,590
Feb 10, 2026	17.98	18.13	17.89	17.93	17.93	-0.22%	1,928,002
Feb 9, 2026	17.78	18.04	17.65	17.97	17.97	3.04%	2,662,057
Feb 6, 2026	17.13	17.72	17.00	17.44	17.44	1.04%	2,691,610
Feb 5, 2026	17.35	17.58	17.25	17.26	17.26	-1.43%	2,816,987
Feb 4, 2026	17.63	17.85	17.44	17.51	17.51	0.06%	2,840,900
Feb 3, 2026	17.29	17.55	17.12	17.50	17.50	2.34%	3,207,800
Feb 2, 2026	17.15	17.55	17.10	17.10	17.10	-0.29%	3,940,656
Jan 30, 2026	17.26	17.39	16.80	17.15	17.15	-1.66%	4,492,670
Jan 29, 2026	17.74	18.04	17.30	17.44	17.44	-1.91%	3,479,497
Jan 28, 2026	18.20	18.35	17.74	17.78	17.78	-2.41%	3,325,785
Jan 27, 2026	18.56	18.56	17.60	18.22	18.22	-1.30%	3,937,700
Jan 26, 2026	18.80	18.83	18.28	18.46	18.46	-1.70%	3,913,200
Jan 23, 2026	18.84	18.86	18.61	18.78	18.78	0.16%	3,166,110
Jan 22, 2026	18.69	18.88	18.51	18.75	18.75	0.70%	3,311,318
Jan 21, 2026	18.37	18.65	18.13	18.62	18.62	0.49%	3,307,600
Jan 20, 2026	18.77	18.96	18.34	18.53	18.53	-1.38%	4,612,800
Jan 19, 2026	18.20	18.84	18.11	18.79	18.79	2.62%	5,227,665
Jan 16, 2026	18.53	18.77	18.21	18.31	18.31	0.77%	4,477,206
Jan 15, 2026	18.25	18.36	18.00	18.17	18.17	-0.33%	3,409,310
Jan 14, 2026	18.13	18.40	17.85	18.23	18.23	0.72%	5,888,122