SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.94	14.08	13.83	13.87	-	-1.14%	2,977,350
Apr 29, 2026	13.82	14.10	13.78	14.03	14.03	3.39%	6,626,200
Apr 28, 2026	13.98	14.04	13.52	13.57	13.57	-3.55%	5,317,625
Apr 27, 2026	13.92	14.10	13.59	14.07	14.07	1.22%	5,191,600
Apr 24, 2026	13.94	14.04	13.62	13.90	13.90	-0.50%	3,829,300
Apr 23, 2026	14.12	14.15	13.84	13.97	13.97	-1.34%	3,922,450
Apr 22, 2026	13.88	14.34	13.80	14.16	14.16	1.36%	5,339,000
Apr 21, 2026	14.08	14.20	13.88	13.97	13.97	-1.27%	3,705,617
Apr 20, 2026	13.98	14.16	13.86	14.15	14.15	1.14%	5,645,980
Apr 17, 2026	14.00	14.00	13.82	13.99	13.99	-0.36%	4,341,700
Apr 16, 2026	13.88	14.10	13.76	14.04	14.04	1.23%	5,192,220
Apr 15, 2026	13.85	13.89	13.74	13.87	13.87	0.36%	4,481,750
Apr 14, 2026	13.83	13.89	13.66	13.82	13.82	0.66%	4,013,140
Apr 13, 2026	13.72	13.90	13.63	13.73	13.73	-0.87%	5,148,400
Apr 10, 2026	13.83	13.96	13.72	13.85	13.85	0.65%	5,320,090
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