SHE:300830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.90	11.11	10.63	10.64	10.64	-1.12%	21,324,269
Mar 30, 2026	10.45	10.80	10.28	10.76	10.76	1.22%	15,970,160
Mar 27, 2026	10.35	10.69	10.32	10.63	10.63	1.05%	10,840,479
Mar 26, 2026	10.90	10.96	10.48	10.52	10.52	-4.36%	17,621,678
Mar 25, 2026	10.75	11.14	10.74	11.00	11.00	2.90%	19,885,401
Mar 24, 2026	10.70	10.74	10.36	10.69	10.69	3.09%	20,199,100
Mar 23, 2026	10.85	10.96	10.20	10.37	10.37	-6.24%	22,314,810
Mar 20, 2026	11.76	11.91	11.00	11.06	11.06	-5.47%	23,243,200
Mar 19, 2026	12.03	12.08	11.69	11.70	11.70	-5.11%	21,932,710
Mar 18, 2026	12.18	12.33	11.88	12.33	12.33	1.57%	19,361,720
Mar 17, 2026	12.98	13.00	12.04	12.14	12.14	-6.40%	31,017,150
Mar 16, 2026	12.87	12.98	12.55	12.97	12.97	0.46%	24,779,710
Mar 13, 2026	13.47	13.49	12.88	12.91	12.91	-4.72%	30,946,460
Mar 12, 2026	14.00	14.20	13.46	13.55	13.55	-4.58%	41,633,700
Mar 11, 2026	14.33	14.65	13.98	14.20	14.20	0.28%	66,953,450
Mar 10, 2026	14.40	14.43	13.91	14.16	14.16	0.07%	52,599,100
Mar 9, 2026	13.85	14.23	13.71	14.15	14.15	-0.84%	55,253,726
Mar 6, 2026	12.93	14.28	12.93	14.27	14.27	8.60%	79,652,000
Mar 5, 2026	13.82	13.98	13.04	13.14	13.14	-3.17%	54,247,830
Mar 4, 2026	13.01	13.99	12.98	13.57	13.57	2.03%	45,713,700
Mar 3, 2026	14.19	14.26	13.27	13.30	13.30	-6.34%	57,541,060
Mar 2, 2026	14.50	14.96	13.96	14.20	14.20	-4.57%	87,270,582
Feb 27, 2026	12.86	14.88	12.86	14.88	14.88	20.00%	68,106,740
Feb 26, 2026	12.73	12.78	12.38	12.40	12.40	-2.97%	31,999,040
Feb 25, 2026	12.70	13.10	12.51	12.78	12.78	0.24%	38,270,374
Feb 24, 2026	13.97	14.08	12.39	12.75	12.75	-11.83%	66,882,018
Feb 13, 2026	14.65	14.96	14.13	14.46	14.46	3.36%	71,576,149
Feb 12, 2026	13.98	14.47	13.80	13.99	13.99	3.86%	64,129,033
Feb 11, 2026	13.44	13.96	13.31	13.47	13.47	1.28%	38,802,730
Feb 10, 2026	13.46	13.63	13.13	13.30	13.30	-1.70%	30,779,130
Feb 9, 2026	13.33	13.70	13.13	13.53	13.53	3.20%	35,202,890
Feb 6, 2026	12.75	13.48	12.66	13.11	13.11	2.18%	36,518,719
Feb 5, 2026	13.02	13.42	12.80	12.83	12.83	-5.38%	32,558,113
Feb 4, 2026	14.31	14.55	13.30	13.56	13.56	-6.16%	50,749,720
Feb 3, 2026	13.73	14.50	13.65	14.45	14.45	4.86%	43,263,267
Feb 2, 2026	13.51	14.26	13.40	13.78	13.78	-2.75%	30,900,568
Jan 30, 2026	14.34	14.70	13.87	14.17	14.17	-2.88%	43,366,180
Jan 29, 2026	13.30	15.32	13.18	14.59	14.59	7.75%	90,468,972
Jan 28, 2026	14.38	14.86	13.37	13.54	13.54	-7.39%	61,721,410
Jan 27, 2026	15.00	15.05	13.82	14.62	14.62	-4.19%	59,581,300
Jan 26, 2026	14.77	15.26	14.22	15.26	15.26	3.32%	82,471,702
Jan 23, 2026	14.04	15.87	13.90	14.77	14.77	4.83%	101,764,400
Jan 22, 2026	13.95	14.70	13.30	14.09	14.09	1.00%	80,075,796
Jan 21, 2026	12.74	15.46	12.40	13.95	13.95	8.31%	104,352,014
Jan 20, 2026	12.52	13.67	12.50	12.88	12.88	4.04%	65,354,180
Jan 19, 2026	12.01	12.84	11.89	12.38	12.38	1.14%	32,164,290
Jan 16, 2026	12.85	12.96	12.01	12.24	12.24	-4.52%	40,946,475
Jan 15, 2026	13.35	13.53	12.59	12.82	12.82	-8.43%	64,364,980
Jan 14, 2026	13.89	15.03	13.68	14.00	14.00	2.49%	100,511,700
Jan 13, 2026	14.50	14.50	13.02	13.66	13.66	-5.92%	99,047,770