SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.49	13.60	13.11	13.14	13.14	-2.59%	3,573,771
Apr 27, 2026	13.35	13.60	13.06	13.49	13.49	0.75%	4,205,400
Apr 24, 2026	13.22	13.50	13.21	13.39	13.39	-0.22%	4,006,800
Apr 23, 2026	13.30	13.71	13.27	13.42	13.42	0.90%	6,431,099
Apr 22, 2026	13.20	13.33	13.11	13.30	13.30	0.38%	3,017,641
Apr 21, 2026	13.24	13.45	13.17	13.25	13.25	-0.30%	1,917,200
Apr 20, 2026	13.12	13.38	13.11	13.29	13.29	0.76%	2,947,610
Apr 17, 2026	13.31	13.38	13.08	13.19	13.19	-1.57%	3,067,240
Apr 16, 2026	13.14	13.45	13.12	13.40	13.40	1.98%	3,406,600
Apr 15, 2026	13.23	13.35	13.13	13.14	13.14	-0.68%	2,007,300
Apr 14, 2026	13.29	13.29	13.05	13.23	13.23	0.30%	2,797,600
Apr 13, 2026	13.04	13.29	12.98	13.19	13.19	1.07%	3,140,408
Apr 10, 2026	13.02	13.23	13.02	13.05	13.05	0.93%	2,599,280
Apr 9, 2026	13.25	13.28	12.87	12.93	12.93	-2.71%	3,402,010
Apr 8, 2026	12.76	13.34	12.74	13.29	13.29	5.81%	5,864,184
Apr 7, 2026	12.35	12.57	12.30	12.56	12.56	1.78%	2,205,933
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