SHE:300838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.43	15.21	14.43	15.20	15.20	2.63%	2,273,296
Mar 26, 2026	15.13	15.31	14.65	14.81	14.81	-2.12%	2,599,904
Mar 25, 2026	14.88	15.35	14.88	15.13	15.13	2.79%	3,873,089
Mar 24, 2026	14.50	14.79	13.86	14.72	14.72	4.10%	5,657,044
Mar 23, 2026	15.00	15.00	13.42	14.14	14.14	-6.61%	5,644,809
Mar 20, 2026	15.94	16.00	15.06	15.14	15.14	-4.66%	3,820,000
Mar 19, 2026	16.10	16.41	15.72	15.88	15.88	-2.52%	2,122,049
Mar 18, 2026	16.02	16.38	15.82	16.29	16.29	1.75%	2,349,925
Mar 17, 2026	16.54	16.73	15.92	16.01	16.01	-2.38%	3,171,400
Mar 16, 2026	16.37	16.69	16.24	16.40	16.40	0.18%	2,420,281
Mar 13, 2026	16.44	16.69	16.06	16.37	16.37	-0.67%	2,153,843
Mar 12, 2026	16.80	16.89	16.40	16.48	16.48	-1.44%	2,013,872
Mar 11, 2026	17.00	17.14	16.52	16.72	16.72	-1.24%	2,068,500
Mar 10, 2026	16.50	16.98	16.50	16.93	16.93	3.29%	2,661,400
Mar 9, 2026	16.21	16.50	15.91	16.39	16.39	-0.49%	2,760,098
Mar 6, 2026	15.95	16.54	15.85	16.47	16.47	2.81%	2,495,300
Mar 5, 2026	16.08	16.33	15.88	16.02	16.02	1.71%	2,041,698
Mar 4, 2026	15.71	16.03	15.51	15.75	15.75	-1.56%	2,644,522
Mar 3, 2026	16.37	16.64	15.93	16.00	16.00	-1.84%	3,529,828
Mar 2, 2026	16.68	16.88	16.11	16.30	16.30	-3.09%	3,493,500
Feb 27, 2026	16.75	16.94	16.64	16.82	16.82	-0.41%	2,733,722
Feb 26, 2026	17.11	17.16	16.58	16.89	16.89	-1.29%	3,196,722
Feb 25, 2026	17.01	17.30	16.91	17.11	17.11	0.53%	3,465,800
Feb 24, 2026	16.81	17.02	16.68	17.02	17.02	2.10%	2,594,900
Feb 13, 2026	16.54	16.90	16.39	16.67	16.67	0.73%	2,864,000
Feb 12, 2026	16.65	16.80	16.36	16.55	16.55	-0.48%	2,260,600
Feb 11, 2026	16.71	16.73	16.46	16.63	16.63	-0.48%	1,733,522
Feb 10, 2026	16.77	16.88	16.61	16.71	16.71	0.18%	2,879,000
Feb 9, 2026	16.73	16.80	16.53	16.68	16.68	0.36%	2,879,500
Feb 6, 2026	16.39	16.80	16.22	16.62	16.62	1.28%	2,922,500
Feb 5, 2026	16.59	16.65	16.37	16.41	16.41	-0.55%	2,231,200
Feb 4, 2026	16.44	16.68	16.32	16.50	16.50	0.79%	2,290,000
Feb 3, 2026	16.41	16.49	16.09	16.37	16.37	0.74%	3,459,713
Feb 2, 2026	16.28	16.63	16.10	16.25	16.25	1.25%	4,775,900
Jan 30, 2026	15.75	16.16	15.60	16.05	16.05	0.88%	4,703,600
Jan 29, 2026	16.01	16.30	15.69	15.91	15.91	-1.30%	2,805,600
Jan 28, 2026	16.41	16.41	16.01	16.12	16.12	-1.23%	2,320,800
Jan 27, 2026	16.31	16.43	15.80	16.32	16.32	-	3,174,500
Jan 26, 2026	16.63	16.69	16.14	16.32	16.32	-1.75%	3,600,550
Jan 23, 2026	16.55	16.73	16.35	16.61	16.61	0.30%	3,636,075
Jan 22, 2026	16.33	16.63	16.17	16.56	16.56	1.53%	3,405,775
Jan 21, 2026	15.85	16.36	15.81	16.31	16.31	2.00%	3,753,460
Jan 20, 2026	16.05	16.17	15.83	15.99	15.99	-0.37%	3,831,800
Jan 19, 2026	15.82	16.05	15.70	16.05	16.05	1.90%	3,648,900
Jan 16, 2026	15.83	15.83	15.46	15.75	15.75	0.13%	3,568,673
Jan 15, 2026	15.76	15.94	15.64	15.73	15.73	-0.63%	2,954,300
Jan 14, 2026	16.17	16.17	15.60	15.83	15.83	-1.12%	5,164,500
Jan 13, 2026	16.09	16.23	15.70	16.01	16.01	-0.19%	5,324,788
Jan 12, 2026	16.15	16.24	15.80	16.04	16.04	0.19%	5,301,200
Jan 9, 2026	16.15	16.15	15.70	16.01	16.01	-0.87%	5,860,600