SHE:300824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	10.39	10.43	10.24	10.24	-	-1.44%	1,719,800
Apr 20, 2026	10.26	10.39	10.22	10.39	10.39	0.87%	2,788,050
Apr 17, 2026	10.46	10.46	10.22	10.30	10.30	-1.15%	2,587,950
Apr 16, 2026	10.41	10.46	10.30	10.42	10.42	0.58%	3,542,550
Apr 15, 2026	10.40	10.53	10.30	10.36	10.36	0.29%	3,840,500
Apr 14, 2026	10.51	10.55	10.20	10.33	10.33	-	2,977,300
Apr 13, 2026	10.37	10.38	10.25	10.33	10.33	-0.39%	2,294,300
Apr 10, 2026	10.24	10.50	10.24	10.37	10.37	1.27%	2,845,750
Apr 9, 2026	10.33	10.36	10.20	10.24	10.24	-1.06%	3,137,600
Apr 8, 2026	10.20	10.37	10.09	10.35	10.35	3.09%	3,342,503
Apr 7, 2026	9.82	10.10	9.82	10.04	10.04	2.03%	2,518,696
Apr 3, 2026	10.09	10.14	9.82	9.84	9.84	-2.38%	3,581,150
Apr 2, 2026	10.25	10.34	10.00	10.08	10.08	-2.23%	4,618,500
Apr 1, 2026	10.25	10.36	10.12	10.31	10.31	3.00%	5,055,900
Mar 31, 2026	10.14	10.31	10.00	10.01	10.01	-1.09%	3,511,350
Mar 30, 2026	9.97	10.22	9.95	10.12	10.12	-0.10%	4,219,250
Mar 27, 2026	9.98	10.21	9.84	10.13	10.13	0.20%	6,670,750
Mar 26, 2026	10.36	10.50	10.09	10.11	10.11	-1.94%	3,875,150
Mar 25, 2026	10.17	10.34	9.99	10.31	10.31	0.98%	3,153,400
Mar 24, 2026	9.88	10.26	9.75	10.21	10.21	5.69%	5,079,400
Mar 23, 2026	10.27	10.27	9.60	9.66	9.66	-6.12%	5,405,800
Mar 20, 2026	10.63	10.67	10.28	10.29	10.29	-2.74%	3,134,688
Mar 19, 2026	10.75	10.83	10.54	10.58	10.58	-1.95%	2,744,800
Mar 18, 2026	10.67	10.82	10.54	10.79	10.79	1.79%	3,705,050
Mar 17, 2026	10.79	10.84	10.59	10.60	10.60	-1.67%	2,731,149
Mar 16, 2026	10.83	10.88	10.70	10.78	10.78	-0.37%	3,781,550
Mar 13, 2026	10.73	11.10	10.61	10.82	10.82	1.03%	6,207,800
Mar 12, 2026	10.83	10.90	10.65	10.71	10.71	-1.02%	2,529,300
Mar 11, 2026	10.85	10.92	10.74	10.82	10.82	-0.18%	3,325,700
Mar 10, 2026	10.66	10.85	10.63	10.84	10.84	2.17%	3,851,951
Mar 9, 2026	10.60	10.69	10.42	10.61	10.61	-0.56%	4,575,601
Mar 6, 2026	10.38	10.71	10.31	10.67	10.67	2.11%	3,874,181
Mar 5, 2026	10.35	10.50	10.34	10.45	10.45	1.85%	3,610,701
Mar 4, 2026	10.21	10.37	10.15	10.26	10.26	-0.39%	4,105,369
Mar 3, 2026	10.60	10.67	10.29	10.30	10.30	-2.46%	5,828,651
Mar 2, 2026	11.00	11.00	10.51	10.56	10.56	-4.95%	7,314,500
Feb 27, 2026	11.11	11.15	11.02	11.11	11.11	-0.18%	3,532,000
Feb 26, 2026	11.26	11.27	11.06	11.13	11.13	-1.15%	4,747,550
Feb 25, 2026	11.30	11.34	11.24	11.26	11.26	-0.27%	3,506,100
Feb 24, 2026	11.10	11.33	11.10	11.29	11.29	2.26%	6,228,800
Feb 13, 2026	11.15	11.23	11.03	11.04	11.04	-0.72%	3,568,900
Feb 12, 2026	11.32	11.33	11.12	11.12	11.12	-1.59%	4,027,400
Feb 11, 2026	11.33	11.38	11.27	11.30	11.30	-0.35%	2,601,651
Feb 10, 2026	11.41	11.42	11.31	11.34	11.34	-0.18%	3,063,400
Feb 9, 2026	11.44	11.47	11.31	11.36	11.36	0.35%	3,849,000
Feb 6, 2026	11.25	11.43	11.21	11.32	11.32	0.35%	3,688,350
Feb 5, 2026	11.23	11.42	11.20	11.28	11.28	0.53%	5,074,850
Feb 4, 2026	11.17	11.27	11.12	11.22	11.22	0.54%	3,893,600
Feb 3, 2026	11.15	11.25	11.09	11.16	11.16	0.72%	4,040,949
Feb 2, 2026	11.27	11.39	11.06	11.08	11.08	-1.60%	5,522,349