SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.24	13.43	13.19	13.32	13.32	0.99%	2,822,100
Apr 9, 2026	13.17	13.29	13.01	13.19	13.19	-0.45%	2,895,300
Apr 8, 2026	13.17	13.27	12.89	13.25	13.25	2.63%	3,349,900
Apr 7, 2026	12.58	12.93	12.44	12.91	12.91	2.62%	3,657,624
Apr 3, 2026	13.23	13.24	12.54	12.58	12.58	-4.70%	3,756,700
Apr 2, 2026	13.07	13.29	12.93	13.20	13.20	0.30%	3,821,600
Apr 1, 2026	12.74	13.22	12.53	13.16	13.16	5.70%	6,015,079
Mar 31, 2026	12.61	12.86	12.40	12.45	12.45	-1.19%	5,959,185
Mar 30, 2026	11.89	12.79	11.77	12.60	12.60	4.83%	10,227,000
Mar 27, 2026	12.02	12.12	11.78	12.02	12.02	1.09%	3,162,503
Mar 26, 2026	12.45	12.45	11.75	11.89	11.89	-2.62%	3,104,266
Mar 25, 2026	12.03	12.28	11.99	12.21	12.21	2.01%	3,107,200
Mar 24, 2026	11.70	11.99	11.42	11.97	11.97	4.27%	4,091,600
Mar 23, 2026	12.00	12.08	11.22	11.48	11.48	-6.13%	4,880,149
Mar 20, 2026	12.66	12.74	12.21	12.23	12.23	-2.94%	3,753,700
Mar 19, 2026	12.88	12.95	12.55	12.60	12.60	-2.48%	2,381,100
Mar 18, 2026	12.76	12.98	12.65	12.92	12.92	1.25%	2,048,800
Mar 17, 2026	13.02	13.09	12.72	12.76	12.76	-1.69%	2,183,300
Mar 16, 2026	12.73	13.09	12.68	12.98	12.98	1.41%	3,272,000
Mar 13, 2026	12.98	13.08	12.78	12.80	12.80	-0.70%	2,676,900
Mar 12, 2026	13.12	13.17	12.85	12.89	12.89	-1.30%	2,501,366
Mar 11, 2026	13.43	13.47	13.03	13.06	13.06	-2.54%	2,666,000
Mar 10, 2026	13.12	13.44	13.12	13.40	13.40	2.76%	2,337,600
Mar 9, 2026	13.01	13.17	12.80	13.04	13.04	-1.06%	3,464,800
Mar 6, 2026	12.85	13.20	12.75	13.18	13.18	2.57%	2,519,100
Mar 5, 2026	12.80	13.08	12.72	12.85	12.85	1.58%	2,334,703
Mar 4, 2026	12.51	12.75	12.48	12.65	12.65	-0.47%	2,993,300
Mar 3, 2026	13.13	13.29	12.69	12.71	12.71	-2.83%	4,065,625
Mar 2, 2026	13.61	13.79	13.00	13.08	13.08	-5.22%	5,935,876
Feb 27, 2026	13.86	13.86	13.66	13.80	13.80	-0.43%	2,344,900
Feb 26, 2026	14.02	14.04	13.79	13.86	13.86	-0.57%	2,402,900
Feb 25, 2026	14.13	14.18	13.93	13.94	13.94	-1.20%	2,726,200
Feb 24, 2026	13.94	14.15	13.89	14.11	14.11	2.54%	3,763,800
Feb 13, 2026	13.75	13.95	13.70	13.76	13.76	-0.15%	2,065,976
Feb 12, 2026	13.89	13.97	13.60	13.78	13.78	-0.65%	2,172,700
Feb 11, 2026	13.90	14.00	13.85	13.87	13.87	-0.14%	1,823,200
Feb 10, 2026	13.90	14.07	13.80	13.89	13.89	0.07%	2,680,600
Feb 9, 2026	13.82	13.92	13.75	13.88	13.88	1.17%	2,233,200
Feb 6, 2026	13.48	13.85	13.39	13.72	13.72	1.18%	2,712,100
Feb 5, 2026	13.74	13.91	13.55	13.56	13.56	-2.02%	2,802,800
Feb 4, 2026	13.73	13.89	13.67	13.84	13.84	0.73%	3,394,500
Feb 3, 2026	13.66	13.77	13.41	13.74	13.74	1.93%	3,808,200
Feb 2, 2026	13.62	13.91	13.46	13.48	13.48	-0.22%	4,850,600
Jan 30, 2026	13.46	13.66	13.27	13.51	13.51	-0.44%	3,746,800
Jan 29, 2026	13.55	13.91	13.40	13.57	13.57	-0.51%	3,694,200
Jan 28, 2026	14.06	14.10	13.58	13.64	13.64	-2.57%	3,449,300
Jan 27, 2026	13.98	14.09	13.55	14.00	14.00	0.07%	3,472,600
Jan 26, 2026	14.31	14.31	13.85	13.99	13.99	-1.89%	4,495,200
Jan 23, 2026	14.28	14.35	14.20	14.26	14.26	-0.14%	3,290,100
Jan 22, 2026	14.42	14.43	14.10	14.28	14.28	-0.07%	3,171,400