SHE:300768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	15.77	17.64	15.77	17.11	-	6.21%	8,348,429
Apr 13, 2026	16.01	16.30	15.90	16.11	16.11	0.37%	4,307,942
Apr 10, 2026	15.77	16.14	15.73	16.05	16.05	3.02%	5,597,473
Apr 9, 2026	16.01	16.01	15.58	15.58	15.58	-3.35%	4,695,351
Apr 8, 2026	15.53	16.15	15.50	16.12	16.12	6.19%	7,103,609
Apr 7, 2026	15.03	15.26	15.00	15.18	15.18	1.34%	2,554,564
Apr 3, 2026	15.27	15.42	14.93	14.98	14.98	-1.32%	3,170,664
Apr 2, 2026	15.54	15.58	15.08	15.18	15.18	-3.25%	3,712,042
Apr 1, 2026	15.74	15.81	15.54	15.69	15.69	2.15%	3,143,600
Mar 31, 2026	15.55	15.73	15.33	15.36	15.36	-1.03%	3,159,250
Mar 30, 2026	15.26	15.55	15.13	15.52	15.52	0.06%	3,810,600
Mar 27, 2026	15.11	15.53	15.06	15.51	15.51	1.51%	3,778,285
Mar 26, 2026	15.75	15.84	15.23	15.28	15.28	-3.05%	3,864,918
Mar 25, 2026	15.68	16.00	15.66	15.76	15.76	0.64%	4,936,474
Mar 24, 2026	15.66	15.73	15.28	15.66	15.66	1.89%	4,805,702
Mar 23, 2026	16.20	16.30	15.20	15.37	15.37	-6.57%	7,775,209
Mar 20, 2026	17.34	17.45	16.45	16.45	16.45	-4.75%	6,568,859
Mar 19, 2026	17.26	17.44	17.18	17.27	17.27	-1.14%	3,657,821
Mar 18, 2026	17.25	17.53	17.13	17.47	17.47	1.98%	4,400,733
Mar 17, 2026	17.53	17.58	17.11	17.13	17.13	-2.34%	3,558,246
Mar 16, 2026	17.41	17.60	17.25	17.54	17.54	1.27%	3,523,481
Mar 13, 2026	17.67	17.80	17.29	17.32	17.32	-2.75%	4,985,500
Mar 12, 2026	18.18	18.32	17.78	17.81	17.81	-2.09%	5,667,150
Mar 11, 2026	18.39	18.58	18.14	18.19	18.19	-0.44%	5,619,350
Mar 10, 2026	18.02	18.76	18.00	18.27	18.27	2.53%	8,700,275
Mar 9, 2026	17.48	17.92	17.15	17.82	17.82	1.02%	6,708,856
Mar 6, 2026	17.30	17.68	17.23	17.64	17.64	1.38%	4,161,261
Mar 5, 2026	17.33	17.65	17.23	17.40	17.40	2.29%	6,613,877
Mar 4, 2026	17.01	17.33	16.90	17.01	17.01	-1.39%	5,319,789
Mar 3, 2026	17.96	18.08	17.09	17.25	17.25	-3.74%	8,252,238
Mar 2, 2026	18.70	18.81	17.79	17.92	17.92	-5.93%	11,700,975
Feb 27, 2026	18.73	19.11	18.67	19.05	19.05	1.82%	6,773,917
Feb 26, 2026	18.91	19.00	18.68	18.71	18.71	-1.11%	6,091,181
Feb 25, 2026	18.90	19.00	18.80	18.92	18.92	0.26%	5,481,401
Feb 24, 2026	19.53	19.59	18.79	18.87	18.87	-3.48%	9,756,300
Feb 13, 2026	19.39	20.07	19.30	19.55	19.55	0.98%	11,072,287
Feb 12, 2026	19.30	19.50	19.10	19.36	19.36	0.31%	7,051,222
Feb 11, 2026	18.91	19.65	18.85	19.30	19.30	1.95%	9,137,242
Feb 10, 2026	18.75	19.08	18.70	18.93	18.93	0.96%	5,290,130
Feb 9, 2026	18.34	18.84	18.20	18.75	18.75	3.59%	6,893,805
Feb 6, 2026	18.06	18.33	17.98	18.10	18.10	-0.28%	4,525,950
Feb 5, 2026	18.21	18.40	18.11	18.15	18.15	-0.87%	3,619,941
Feb 4, 2026	18.46	18.60	18.15	18.31	18.31	-1.35%	5,176,793
Feb 3, 2026	18.35	18.62	18.27	18.56	18.56	1.98%	5,067,340
Feb 2, 2026	18.48	18.75	18.20	18.20	18.20	-1.67%	5,252,541
Jan 30, 2026	18.90	19.01	18.32	18.51	18.51	-2.17%	7,496,098
Jan 29, 2026	18.98	19.48	18.68	18.92	18.92	-0.84%	8,208,627
Jan 28, 2026	19.35	19.52	19.06	19.08	19.08	-0.88%	6,245,152
Jan 27, 2026	19.29	19.45	18.85	19.25	19.25	-0.41%	6,668,240
Jan 26, 2026	20.01	20.04	19.08	19.33	19.33	-3.45%	10,535,150