SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.96	13.54	12.96	13.46	-	1.43%	2,272,400
Mar 31, 2026	13.48	13.62	13.27	13.27	13.27	-1.34%	2,445,577
Mar 30, 2026	13.32	13.48	13.26	13.45	13.45	0.30%	2,950,444
Mar 27, 2026	12.96	13.43	12.94	13.41	13.41	2.29%	2,854,858
Mar 26, 2026	13.34	13.50	13.07	13.11	13.11	-1.72%	3,109,100
Mar 25, 2026	13.40	13.47	13.26	13.34	13.34	0.15%	2,627,645
Mar 24, 2026	13.12	13.33	12.91	13.32	13.32	4.23%	4,835,478
Mar 23, 2026	13.59	13.59	12.73	12.78	12.78	-6.37%	5,903,759
Mar 20, 2026	14.16	14.38	13.65	13.65	13.65	-3.53%	4,279,909
Mar 19, 2026	14.42	14.54	14.12	14.15	14.15	-2.35%	3,197,100
Mar 18, 2026	14.27	14.51	14.27	14.49	14.49	1.40%	2,754,521
Mar 17, 2026	14.41	14.62	14.26	14.29	14.29	-0.90%	4,200,043
Mar 16, 2026	14.24	14.42	14.20	14.42	14.42	1.26%	3,128,800
Mar 13, 2026	14.19	14.40	14.14	14.24	14.24	-	2,860,848
Mar 12, 2026	14.37	14.38	14.20	14.24	14.24	-0.97%	2,346,700
Mar 11, 2026	14.44	14.45	14.29	14.38	14.38	-0.14%	2,488,800
Mar 10, 2026	14.19	14.42	14.16	14.40	14.40	2.06%	3,357,843
Mar 9, 2026	14.29	14.36	14.01	14.11	14.11	-2.49%	5,928,848
Mar 6, 2026	14.11	14.50	14.11	14.47	14.47	1.69%	2,810,957
Mar 5, 2026	14.30	14.36	14.15	14.23	14.23	1.07%	2,326,200
Mar 4, 2026	14.09	14.33	13.99	14.08	14.08	-1.05%	3,100,330
Mar 3, 2026	14.65	14.82	14.23	14.23	14.23	-2.93%	4,048,334
Mar 2, 2026	14.90	14.96	14.66	14.66	14.66	-3.04%	3,936,782
Feb 27, 2026	15.05	15.16	14.98	15.12	15.12	0.60%	2,350,407
Feb 26, 2026	15.33	15.40	15.00	15.03	15.03	-1.96%	3,836,009
Feb 25, 2026	15.23	15.38	15.19	15.33	15.33	0.92%	2,571,050
Feb 24, 2026	15.22	15.34	15.15	15.19	15.19	0.26%	2,105,507
Feb 13, 2026	15.27	15.38	15.15	15.15	15.15	-0.85%	1,875,031
Feb 12, 2026	15.45	15.52	15.26	15.28	15.28	-1.23%	2,530,373
Feb 11, 2026	15.60	15.64	15.45	15.47	15.47	-1.09%	2,777,000
Feb 10, 2026	15.66	15.72	15.61	15.64	15.64	-0.19%	2,265,458
Feb 9, 2026	15.60	15.69	15.54	15.67	15.67	0.71%	2,733,969
Feb 6, 2026	15.51	15.64	15.50	15.56	15.56	0.26%	2,244,542
Feb 5, 2026	15.56	15.68	15.50	15.52	15.52	-0.39%	2,567,959
Feb 4, 2026	15.53	15.60	15.38	15.58	15.58	0.32%	3,217,993
Feb 3, 2026	15.33	15.59	15.31	15.53	15.53	1.64%	2,798,748
Feb 2, 2026	15.35	15.63	15.28	15.28	15.28	-0.97%	3,331,216
Jan 30, 2026	15.65	15.80	15.36	15.43	15.43	-1.34%	4,661,187
Jan 29, 2026	15.73	15.96	15.55	15.64	15.64	-1.76%	5,280,113
Jan 28, 2026	16.34	16.36	15.90	15.92	15.92	-2.63%	5,661,937
Jan 27, 2026	16.49	16.49	15.80	16.35	16.35	-0.55%	8,532,255
Jan 26, 2026	16.14	16.66	16.06	16.44	16.44	2.69%	10,254,695
Jan 23, 2026	15.92	16.06	15.89	16.01	16.01	0.88%	3,860,208
Jan 22, 2026	15.69	15.94	15.64	15.87	15.87	1.21%	3,146,893
Jan 21, 2026	15.54	15.87	15.54	15.68	15.68	0.32%	3,180,894
Jan 20, 2026	15.78	15.92	15.52	15.63	15.63	-1.26%	4,428,961
Jan 19, 2026	15.72	15.93	15.69	15.83	15.83	0.13%	2,926,808
Jan 16, 2026	16.04	16.15	15.72	15.81	15.81	-1.25%	4,407,397
Jan 15, 2026	16.19	16.32	15.94	16.01	16.01	-1.78%	4,768,381
Jan 14, 2026	16.28	16.73	16.05	16.30	16.30	0.18%	9,743,732