SHE:300795 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	11.79	11.87	11.63	11.66	11.66	-1.10%	2,215,320
Apr 14, 2026	11.93	11.99	11.73	11.79	11.79	-0.34%	3,149,600
Apr 13, 2026	11.99	11.99	11.76	11.83	11.83	-0.84%	2,138,620
Apr 10, 2026	11.71	12.01	11.69	11.93	11.93	2.32%	3,083,460
Apr 9, 2026	11.98	11.99	11.55	11.66	11.66	-3.48%	3,647,670
Apr 8, 2026	11.86	12.09	11.76	12.08	12.08	4.50%	3,210,828
Apr 7, 2026	11.35	11.60	11.14	11.56	11.56	1.76%	2,376,140
Apr 3, 2026	11.83	11.83	11.34	11.36	11.36	-3.07%	3,445,990
Apr 2, 2026	11.84	11.91	11.62	11.72	11.72	-1.10%	3,027,592
Apr 1, 2026	11.84	11.99	11.75	11.85	11.85	1.46%	3,898,550
Mar 31, 2026	11.99	12.16	11.66	11.68	11.68	-2.99%	6,250,947
Mar 30, 2026	12.51	12.66	11.89	12.04	12.04	-5.49%	6,735,927
Mar 27, 2026	12.46	12.85	12.04	12.74	12.74	3.16%	9,000,558
Mar 26, 2026	12.94	13.43	12.26	12.35	12.35	-0.08%	9,734,900
Mar 25, 2026	12.14	12.41	12.00	12.36	12.36	3.26%	2,640,634
Mar 24, 2026	11.80	12.00	11.49	11.97	11.97	4.18%	4,582,782
Mar 23, 2026	11.95	12.10	11.40	11.49	11.49	-5.67%	3,305,983
Mar 20, 2026	12.56	12.70	12.16	12.18	12.18	-2.56%	2,730,124
Mar 19, 2026	12.50	12.70	12.47	12.50	12.50	-0.71%	2,321,246
Mar 18, 2026	12.57	12.63	12.45	12.59	12.59	0.88%	1,670,400
Mar 17, 2026	12.62	12.99	12.47	12.48	12.48	-0.48%	3,861,279
Mar 16, 2026	12.38	12.54	12.34	12.54	12.54	1.62%	1,933,338
Mar 13, 2026	12.46	12.62	12.30	12.34	12.34	-1.36%	1,870,200
Mar 12, 2026	12.81	12.84	12.49	12.51	12.51	-2.42%	2,309,520
Mar 11, 2026	13.00	13.05	12.74	12.82	12.82	-0.85%	1,658,590
Mar 10, 2026	12.77	12.94	12.75	12.93	12.93	1.97%	2,093,680
Mar 9, 2026	12.68	12.83	12.58	12.68	12.68	-1.32%	3,302,226
Mar 6, 2026	12.56	12.86	12.53	12.85	12.85	1.98%	1,837,000
Mar 5, 2026	12.81	12.90	12.57	12.60	12.60	0.16%	1,981,190
Mar 4, 2026	12.54	12.77	12.39	12.58	12.58	-0.71%	2,476,440
Mar 3, 2026	13.05	13.14	12.64	12.67	12.67	-2.54%	3,279,569
Mar 2, 2026	13.50	13.53	12.98	13.00	13.00	-4.97%	4,691,582
Feb 27, 2026	13.65	13.69	13.55	13.68	13.68	0.29%	2,282,386
Feb 26, 2026	13.87	13.90	13.61	13.64	13.64	-1.73%	3,030,380
Feb 25, 2026	13.79	13.94	13.73	13.88	13.88	0.87%	2,992,335
Feb 24, 2026	13.95	14.00	13.55	13.76	13.76	-1.08%	4,241,400
Feb 13, 2026	14.08	14.20	13.90	13.91	13.91	-1.07%	3,034,773
Feb 12, 2026	14.41	14.42	14.02	14.06	14.06	-2.56%	4,871,652
Feb 11, 2026	14.57	14.60	14.33	14.43	14.43	-1.23%	4,228,960
Feb 10, 2026	14.38	14.71	14.28	14.61	14.61	1.60%	6,628,989
Feb 9, 2026	14.24	14.38	14.14	14.38	14.38	2.06%	5,579,628
Feb 6, 2026	14.12	14.18	13.90	14.09	14.09	-1.33%	4,773,405
Feb 5, 2026	14.08	14.64	14.02	14.28	14.28	1.71%	7,695,359
Feb 4, 2026	14.17	14.27	13.92	14.04	14.04	-1.20%	3,302,410
Feb 3, 2026	14.02	14.28	14.02	14.21	14.21	2.23%	3,566,252
Feb 2, 2026	14.09	14.30	13.83	13.90	13.90	-1.35%	4,938,780
Jan 30, 2026	13.90	14.09	13.75	14.09	14.09	1.00%	3,274,580
Jan 29, 2026	13.79	14.27	13.63	13.95	13.95	0.79%	4,243,140
Jan 28, 2026	14.08	14.24	13.80	13.84	13.84	-2.19%	3,823,350
Jan 27, 2026	14.18	14.44	14.00	14.15	14.15	-0.56%	3,264,834