SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.29	13.96	13.29	13.89	-	0.94%	3,132,850
Apr 9, 2026	14.02	14.08	13.66	13.76	13.76	-2.41%	4,730,227
Apr 8, 2026	13.83	14.12	13.71	14.10	14.10	3.98%	3,924,458
Apr 7, 2026	13.29	13.67	13.29	13.56	13.56	2.03%	3,477,190
Apr 3, 2026	13.80	13.82	13.22	13.29	13.29	-2.28%	2,856,620
Apr 2, 2026	13.81	13.90	13.53	13.60	13.60	-1.81%	3,647,600
Apr 1, 2026	13.95	13.95	13.62	13.85	13.85	1.91%	3,930,200
Mar 31, 2026	13.70	14.05	13.57	13.59	13.59	-0.80%	3,561,040
Mar 30, 2026	13.40	13.71	13.34	13.70	13.70	1.48%	3,794,150
Mar 27, 2026	13.27	13.55	13.22	13.50	13.50	0.30%	3,316,100
Mar 26, 2026	13.57	13.75	13.34	13.46	13.46	-1.03%	3,793,350
Mar 25, 2026	13.50	13.69	13.49	13.60	13.60	0.89%	3,760,100
Mar 24, 2026	13.13	13.49	12.85	13.48	13.48	4.82%	7,258,050
Mar 23, 2026	13.45	13.67	12.70	12.86	12.86	-6.06%	6,537,300
Mar 20, 2026	14.28	14.42	13.68	13.69	13.69	-4.06%	4,830,760
Mar 19, 2026	14.45	14.58	14.22	14.27	14.27	-2.39%	2,902,450
Mar 18, 2026	14.41	14.66	14.33	14.62	14.62	1.95%	3,452,440
Mar 17, 2026	14.81	14.85	14.28	14.34	14.34	-3.11%	3,432,630
Mar 16, 2026	14.66	14.83	14.53	14.80	14.80	1.37%	2,987,820
Mar 13, 2026	14.88	14.93	14.53	14.60	14.60	-1.95%	3,646,480
Mar 12, 2026	15.10	15.15	14.86	14.89	14.89	-1.52%	3,653,180
Mar 11, 2026	15.20	15.30	15.08	15.12	15.12	-0.33%	3,840,808
Mar 10, 2026	15.03	15.20	14.98	15.17	15.17	1.81%	3,902,719
Mar 9, 2026	14.68	14.96	14.53	14.90	14.90	0.13%	5,249,380
Mar 6, 2026	14.52	14.90	14.45	14.88	14.88	2.06%	4,436,480
Mar 5, 2026	14.58	14.75	14.41	14.58	14.58	2.03%	5,086,050
Mar 4, 2026	14.02	14.39	13.98	14.29	14.29	0.14%	5,530,851
Mar 3, 2026	14.98	15.08	14.26	14.27	14.27	-4.42%	8,233,619
Mar 2, 2026	15.40	15.45	14.80	14.93	14.93	-4.90%	10,308,190
Feb 27, 2026	15.73	15.73	15.58	15.70	15.70	-0.57%	6,515,730
Feb 26, 2026	15.50	15.79	15.41	15.79	15.79	2.27%	9,468,780
Feb 25, 2026	15.48	15.54	15.37	15.44	15.44	-0.52%	5,498,000
Feb 24, 2026	15.32	15.58	15.31	15.52	15.52	2.04%	7,323,600
Feb 13, 2026	15.12	15.33	15.11	15.21	15.21	0.53%	5,557,000
Feb 12, 2026	15.18	15.24	14.96	15.13	15.13	0.20%	5,141,740
Feb 11, 2026	15.20	15.29	15.08	15.10	15.10	-0.66%	5,222,940
Feb 10, 2026	15.26	15.34	15.19	15.20	15.20	-0.46%	4,934,900
Feb 9, 2026	15.23	15.28	15.14	15.27	15.27	1.66%	5,345,200
Feb 6, 2026	15.05	15.20	14.93	15.02	15.02	-0.60%	5,098,650
Feb 5, 2026	15.10	15.32	15.03	15.11	15.11	-0.07%	5,344,670
Feb 4, 2026	15.16	15.33	14.95	15.12	15.12	-0.59%	5,231,180
Feb 3, 2026	14.99	15.26	14.97	15.21	15.21	2.36%	6,468,869
Feb 2, 2026	15.08	15.24	14.85	14.86	14.86	-1.00%	8,174,320
Jan 30, 2026	14.84	15.08	14.72	15.01	15.01	0.81%	7,106,330
Jan 29, 2026	15.04	15.32	14.81	14.89	14.89	-1.72%	7,642,520
Jan 28, 2026	15.34	15.47	15.08	15.15	15.15	-1.62%	6,668,790
Jan 27, 2026	15.43	15.50	14.82	15.40	15.40	-0.19%	9,638,200
Jan 26, 2026	15.86	15.93	15.29	15.43	15.43	-2.83%	10,922,870
Jan 23, 2026	15.90	15.97	15.76	15.88	15.88	-0.56%	10,392,080
Jan 22, 2026	15.65	15.98	15.61	15.97	15.97	2.50%	10,323,940