SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	12.93	13.04	12.33	12.34	12.34	-4.78%	3,274,300
Apr 2, 2026	13.09	13.20	12.90	12.96	12.96	-1.59%	3,623,837
Apr 1, 2026	13.34	13.34	12.94	13.17	13.17	1.78%	5,547,181
Mar 31, 2026	14.05	14.09	12.90	12.94	12.94	-0.92%	8,850,466
Mar 30, 2026	12.95	13.17	12.83	13.06	13.06	-	2,804,581
Mar 27, 2026	12.80	13.15	12.75	13.06	13.06	2.03%	2,988,397
Mar 26, 2026	13.04	13.20	12.75	12.80	12.80	-1.84%	2,460,951
Mar 25, 2026	12.94	13.14	12.85	13.04	13.04	1.01%	2,755,000
Mar 24, 2026	12.78	12.91	12.55	12.91	12.91	2.95%	3,264,276
Mar 23, 2026	13.12	13.15	12.47	12.54	12.54	-5.00%	4,697,600
Mar 20, 2026	13.60	13.77	13.20	13.20	13.20	-2.73%	3,476,672
Mar 19, 2026	13.76	13.87	13.53	13.57	13.57	-2.30%	3,462,338
Mar 18, 2026	14.03	14.09	13.75	13.89	13.89	-0.86%	2,960,942
Mar 17, 2026	14.37	14.42	13.98	14.01	14.01	-2.23%	4,809,437
Mar 16, 2026	14.20	14.69	14.19	14.33	14.33	0.49%	6,919,807
Mar 13, 2026	14.10	14.58	14.03	14.26	14.26	0.78%	6,801,944
Mar 12, 2026	14.20	14.51	14.03	14.15	14.15	-0.35%	5,140,880
Mar 11, 2026	14.19	14.28	14.11	14.20	14.20	-0.35%	2,785,734
Mar 10, 2026	14.17	14.29	14.10	14.25	14.25	1.28%	2,458,846
Mar 9, 2026	14.04	14.13	13.90	14.07	14.07	-0.78%	3,287,564
Mar 6, 2026	13.80	14.19	13.78	14.18	14.18	2.09%	3,385,631
Mar 5, 2026	13.90	14.07	13.80	13.89	13.89	0.94%	3,387,215
Mar 4, 2026	13.97	14.02	13.68	13.76	13.76	-2.20%	4,506,218
Mar 3, 2026	14.34	14.55	13.97	14.07	14.07	-1.61%	7,173,941
Mar 2, 2026	14.45	14.65	14.13	14.30	14.30	-2.92%	5,326,300
Feb 27, 2026	14.81	14.92	14.62	14.73	14.73	-0.87%	5,439,828
Feb 26, 2026	15.66	15.68	14.75	14.86	14.86	-4.25%	12,444,910
Feb 25, 2026	15.42	15.69	15.30	15.52	15.52	1.11%	3,882,064
Feb 24, 2026	15.80	15.81	15.34	15.35	15.35	-0.78%	4,824,816
Feb 13, 2026	15.82	15.98	15.46	15.47	15.47	-2.03%	4,962,871
Feb 12, 2026	16.15	16.18	15.72	15.79	15.79	-2.29%	7,543,997
Feb 11, 2026	16.55	16.57	16.12	16.16	16.16	-1.82%	9,088,674
Feb 10, 2026	16.64	16.70	16.29	16.46	16.46	-1.44%	6,964,669
Feb 9, 2026	16.46	17.30	16.37	16.70	16.70	1.89%	12,029,840
Feb 6, 2026	17.35	17.59	16.22	16.39	16.39	-5.97%	16,052,160
Feb 5, 2026	17.24	18.27	17.19	17.43	17.43	-0.85%	16,139,930
Feb 4, 2026	17.46	18.51	17.23	17.58	17.58	-0.40%	18,889,490
Feb 3, 2026	17.11	18.11	17.00	17.65	17.65	1.91%	17,928,050
Feb 2, 2026	16.44	18.32	16.40	17.32	17.32	2.85%	21,842,335
Jan 30, 2026	17.66	17.85	16.74	16.84	16.84	-10.43%	26,149,490
Jan 29, 2026	16.11	19.44	15.90	18.80	18.80	16.05%	34,165,420
Jan 28, 2026	16.30	16.46	16.14	16.20	16.20	-0.92%	2,913,791
Jan 27, 2026	16.66	16.74	16.11	16.35	16.35	-1.86%	4,012,549
Jan 26, 2026	17.14	17.16	16.52	16.66	16.66	-2.69%	5,529,401
Jan 23, 2026	16.96	17.13	16.88	17.12	17.12	0.71%	3,446,250
Jan 22, 2026	16.90	17.04	16.81	17.00	17.00	0.59%	3,285,003
Jan 21, 2026	16.98	17.14	16.77	16.90	16.90	-1.11%	3,472,799
Jan 20, 2026	17.12	17.23	17.00	17.09	17.09	-0.29%	2,981,230
Jan 19, 2026	17.09	17.28	17.03	17.14	17.14	0.82%	3,365,247
Jan 16, 2026	17.38	17.42	16.92	17.00	17.00	-1.79%	4,810,591