SHE:300839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.80	13.56	12.47	13.50	13.50	6.22%	13,049,124
Mar 27, 2026	12.35	12.74	12.29	12.71	12.71	2.25%	5,433,400
Mar 26, 2026	12.89	13.05	12.37	12.43	12.43	-3.34%	7,586,673
Mar 25, 2026	12.66	13.08	12.50	12.86	12.86	0.86%	8,149,582
Mar 24, 2026	12.32	12.77	12.00	12.75	12.75	3.66%	9,414,572
Mar 23, 2026	12.60	13.03	12.24	12.30	12.30	-3.00%	11,413,461
Mar 20, 2026	13.63	13.63	12.53	12.68	12.68	-5.51%	14,036,750
Mar 19, 2026	13.75	14.09	13.31	13.42	13.42	0.75%	16,335,650
Mar 18, 2026	13.10	13.34	12.84	13.32	13.32	1.68%	8,794,330
Mar 17, 2026	13.53	13.72	13.05	13.10	13.10	-3.11%	10,040,600
Mar 16, 2026	13.61	14.02	13.36	13.52	13.52	-0.73%	9,138,471
Mar 13, 2026	14.29	14.35	13.54	13.62	13.62	-3.34%	12,596,561
Mar 12, 2026	14.45	14.61	14.01	14.09	14.09	-2.42%	17,005,166
Mar 11, 2026	13.87	14.50	13.67	14.44	14.44	3.74%	21,184,340
Mar 10, 2026	12.88	14.20	12.88	13.92	13.92	-1.14%	25,639,634
Mar 9, 2026	15.00	15.46	14.02	14.08	14.08	1.15%	34,762,004
Mar 6, 2026	14.30	14.49	13.71	13.92	13.92	-2.73%	19,668,680
Mar 5, 2026	14.92	15.24	13.75	14.31	14.31	-5.73%	34,135,729
Mar 4, 2026	17.03	17.13	14.56	15.18	15.18	-11.74%	43,550,720
Mar 3, 2026	14.52	17.20	13.59	17.20	17.20	20.03%	51,686,330
Mar 2, 2026	15.00	15.00	13.90	14.33	14.33	5.99%	29,798,960
Feb 27, 2026	13.22	13.65	13.00	13.52	13.52	3.05%	11,300,130
Feb 26, 2026	13.72	13.88	13.06	13.12	13.12	-4.23%	10,367,880
Feb 25, 2026	13.86	14.11	13.65	13.70	13.70	-2.77%	9,840,511
Feb 24, 2026	14.29	14.38	13.85	14.09	14.09	1.22%	8,216,069
Feb 13, 2026	13.89	14.58	13.72	13.92	13.92	-0.50%	7,737,857
Feb 12, 2026	14.37	14.55	13.86	13.99	13.99	-2.03%	10,359,710
Feb 11, 2026	14.48	14.68	14.26	14.28	14.28	-2.33%	14,738,380
Feb 10, 2026	13.22	15.08	13.09	14.62	14.62	10.59%	24,835,579
Feb 9, 2026	12.42	13.68	12.41	13.22	13.22	6.61%	15,546,814
Feb 6, 2026	12.16	12.59	12.08	12.40	12.40	1.06%	11,493,110
Feb 5, 2026	11.89	12.65	11.71	12.27	12.27	4.25%	13,106,460
Feb 4, 2026	11.56	12.00	11.56	11.77	11.77	1.47%	4,384,882
Feb 3, 2026	11.69	11.71	11.38	11.60	11.60	0.69%	5,870,993
Feb 2, 2026	12.00	12.35	11.50	11.52	11.52	-5.57%	8,685,900
Jan 30, 2026	11.69	12.80	11.64	12.20	12.20	4.01%	11,600,680
Jan 29, 2026	11.85	12.00	11.68	11.73	11.73	-1.35%	5,285,063
Jan 28, 2026	12.06	12.20	11.86	11.89	11.89	-1.65%	5,153,646
Jan 27, 2026	12.38	12.49	11.81	12.09	12.09	-2.34%	6,305,303
Jan 26, 2026	12.38	12.58	12.18	12.38	12.38	-	5,268,019
Jan 23, 2026	12.09	12.60	12.09	12.38	12.38	2.57%	5,565,782
Jan 22, 2026	11.80	12.17	11.73	12.07	12.07	2.64%	4,532,751
Jan 21, 2026	11.69	11.84	11.65	11.76	11.76	0.26%	2,499,123
Jan 20, 2026	12.06	12.08	11.70	11.73	11.73	-2.25%	3,175,430
Jan 19, 2026	11.99	12.11	11.91	12.00	12.00	0.59%	4,267,375
Jan 16, 2026	11.95	12.05	11.78	11.93	11.93	-	3,260,709
Jan 15, 2026	12.05	12.07	11.89	11.93	11.93	-0.67%	2,674,145
Jan 14, 2026	12.07	12.21	11.90	12.01	12.01	-0.41%	4,488,110
Jan 13, 2026	12.35	12.41	12.04	12.06	12.06	-1.79%	4,160,673
Jan 12, 2026	12.14	12.30	11.95	12.28	12.28	0.74%	4,928,559