SHE:300839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.48	14.78	14.39	14.66	14.66	2.02%	7,792,125
Apr 29, 2026	14.17	14.52	14.17	14.37	14.37	0.70%	6,610,449
Apr 28, 2026	14.57	14.66	14.18	14.27	14.27	-2.06%	8,181,950
Apr 27, 2026	14.22	14.68	14.15	14.57	14.57	2.17%	10,121,500
Apr 24, 2026	14.71	14.88	14.12	14.26	14.26	-3.84%	11,063,938
Apr 23, 2026	15.42	15.70	14.70	14.83	14.83	-3.20%	14,483,940
Apr 22, 2026	14.80	15.39	14.73	15.32	15.32	3.30%	11,167,096
Apr 21, 2026	15.00	15.10	14.55	14.83	14.83	-1.72%	9,911,880
Apr 20, 2026	14.70	15.28	14.60	15.09	15.09	1.96%	9,972,037
Apr 17, 2026	15.04	15.18	14.73	14.80	14.80	-1.46%	9,317,750
Apr 16, 2026	15.10	15.15	14.75	15.02	15.02	-0.33%	12,176,063
Apr 15, 2026	14.99	15.57	14.70	15.07	15.07	-0.20%	16,820,795
Apr 14, 2026	14.71	15.17	14.63	15.10	15.10	1.34%	14,326,650
Apr 13, 2026	14.58	14.97	14.30	14.90	14.90	1.15%	16,947,157
Apr 10, 2026	14.24	14.99	13.99	14.73	14.73	3.81%	20,886,480
Apr 9, 2026	14.21	14.48	14.07	14.19	14.19	-1.53%	17,548,630
Apr 8, 2026	13.71	14.47	13.62	14.41	14.41	2.20%	27,033,950
Apr 7, 2026	14.47	14.70	13.80	14.10	14.10	-4.21%	29,572,490
Apr 3, 2026	17.01	17.20	14.60	14.72	14.72	-11.80%	46,527,630
Apr 2, 2026	16.36	16.69	15.57	16.69	16.69	19.99%	22,648,655
Apr 1, 2026	13.90	14.38	13.70	13.91	13.91	1.02%	13,223,430
Mar 31, 2026	13.77	14.61	13.50	13.77	13.77	2.00%	17,733,645
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