SHE:300715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.69	14.25	13.64	13.80	13.80	0.88%	7,352,080
Apr 29, 2026	14.00	14.16	13.63	13.68	13.68	-2.22%	6,887,500
Apr 28, 2026	14.20	14.26	13.91	13.99	13.99	-0.92%	6,750,700
Apr 27, 2026	13.39	14.18	13.20	14.12	14.12	5.69%	10,031,080
Apr 24, 2026	13.03	13.89	12.93	13.36	13.36	1.98%	9,378,880
Apr 23, 2026	13.02	13.19	12.63	13.10	13.10	1.39%	5,760,780
Apr 22, 2026	13.36	13.40	12.84	12.92	12.92	-3.29%	6,363,980
Apr 21, 2026	13.59	13.69	13.11	13.36	13.36	-1.76%	5,244,380
Apr 20, 2026	13.14	13.65	13.00	13.60	13.60	3.66%	6,127,838
Apr 17, 2026	13.44	13.64	13.11	13.12	13.12	-2.24%	4,399,800
Apr 16, 2026	13.43	13.60	13.22	13.42	13.42	0.90%	4,292,006
Apr 15, 2026	13.23	13.59	13.15	13.30	13.30	1.06%	5,323,500
Apr 14, 2026	13.57	13.60	13.02	13.16	13.16	-2.08%	4,623,495
Apr 13, 2026	13.71	13.73	13.30	13.44	13.44	-1.97%	4,855,080
Apr 10, 2026	13.63	13.79	13.45	13.71	13.71	0.07%	4,282,021
Apr 9, 2026	13.40	13.82	13.07	13.70	13.70	2.24%	6,485,860
Apr 8, 2026	13.19	13.46	13.11	13.40	13.40	3.16%	5,041,421
Apr 7, 2026	12.71	13.21	12.65	12.99	12.99	2.53%	4,113,400
Apr 3, 2026	13.48	13.48	12.65	12.67	12.67	-4.74%	5,478,309
Apr 2, 2026	14.13	14.13	13.20	13.30	13.30	-4.32%	9,727,900
Apr 1, 2026	13.92	14.28	13.76	13.90	13.90	1.61%	4,963,250
Mar 31, 2026	14.00	14.06	13.63	13.68	13.68	-2.36%	8,192,900
Mar 30, 2026	14.26	14.50	13.45	14.01	14.01	-0.28%	15,126,160
Mar 27, 2026	13.23	14.20	13.08	14.05	14.05	5.72%	9,324,340
Mar 26, 2026	13.54	13.87	13.16	13.29	13.29	-1.34%	6,681,400
Mar 25, 2026	13.50	13.62	13.28	13.47	13.47	0.30%	6,837,500
Mar 24, 2026	13.35	13.50	12.51	13.43	13.43	2.91%	9,832,480
Mar 23, 2026	12.99	13.83	12.73	13.05	13.05	-2.32%	14,763,760
Mar 20, 2026	13.67	14.30	13.34	13.36	13.36	-1.18%	8,071,820
Mar 19, 2026	14.02	14.20	13.36	13.52	13.52	-4.79%	7,787,711
Mar 18, 2026	13.97	14.30	13.83	14.20	14.20	2.23%	9,302,040
Mar 17, 2026	14.07	14.33	13.62	13.89	13.89	-0.57%	10,588,800
Mar 16, 2026	13.90	14.14	13.55	13.97	13.97	1.75%	7,308,900
Mar 13, 2026	14.11	14.15	13.71	13.73	13.73	-2.97%	5,233,600
Mar 12, 2026	14.11	14.26	13.66	14.15	14.15	0.78%	9,121,600
Mar 11, 2026	14.24	14.50	13.94	14.04	14.04	-0.92%	7,585,540
Mar 10, 2026	13.78	14.35	13.77	14.17	14.17	2.98%	6,297,120
Mar 9, 2026	13.82	14.11	13.51	13.76	13.76	-2.06%	8,689,150
Mar 6, 2026	14.56	14.56	14.00	14.05	14.05	-1.75%	10,139,680
Mar 5, 2026	15.04	15.04	13.68	14.30	14.30	-4.35%	22,873,420
Mar 4, 2026	14.51	15.05	14.35	14.95	14.95	1.56%	19,019,050
Mar 3, 2026	14.86	15.25	14.53	14.72	14.72	0.41%	25,013,260
Mar 2, 2026	13.03	15.14	12.98	14.66	14.66	10.98%	25,789,800
Feb 27, 2026	13.13	13.33	12.96	13.21	13.21	0.69%	8,524,600
Feb 26, 2026	12.99	13.57	12.74	13.12	13.12	1.00%	9,421,782
Feb 25, 2026	12.49	13.38	12.43	12.99	12.99	4.51%	10,844,080
Feb 24, 2026	12.37	12.59	12.23	12.43	12.43	1.89%	4,991,170
Feb 13, 2026	12.46	12.48	12.20	12.20	12.20	-0.41%	4,449,360
Feb 12, 2026	12.32	12.40	12.08	12.25	12.25	-0.41%	4,830,287
Feb 11, 2026	12.47	12.60	12.29	12.30	12.30	-1.36%	5,416,540