SHE:300830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.68	10.97	10.30	10.58	-	-2.13%	16,884,400
Apr 23, 2026	10.97	11.11	10.77	10.81	10.81	-2.61%	19,517,080
Apr 22, 2026	11.55	11.79	11.02	11.10	11.10	2.68%	30,000,400
Apr 21, 2026	10.97	11.02	10.70	10.81	10.81	-2.08%	13,262,000
Apr 20, 2026	10.90	11.25	10.89	11.04	11.04	0.91%	13,096,260
Apr 17, 2026	11.00	11.01	10.82	10.94	10.94	-1.08%	11,887,100
Apr 16, 2026	10.81	11.10	10.81	11.06	11.06	2.22%	18,346,200
Apr 15, 2026	10.98	11.05	10.73	10.82	10.82	-0.92%	13,855,200
Apr 14, 2026	10.95	11.05	10.80	10.92	10.92	1.02%	12,816,000
Apr 13, 2026	10.60	10.88	10.50	10.81	10.81	0.46%	12,093,000
Apr 10, 2026	10.85	11.17	10.74	10.76	10.76	0.28%	17,432,800
Apr 9, 2026	10.95	10.98	10.66	10.73	10.73	-3.42%	18,643,300
Apr 8, 2026	10.65	11.12	10.60	11.11	11.11	7.97%	27,694,930
Apr 7, 2026	10.26	10.45	10.15	10.29	10.29	0.29%	10,522,200
Apr 3, 2026	10.77	10.82	10.23	10.26	10.26	-2.84%	13,105,900
Apr 2, 2026	10.90	10.91	10.49	10.56	10.56	-5.21%	21,803,990
Apr 1, 2026	11.10	11.45	10.81	11.14	11.14	4.70%	27,666,468
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