SHE:300869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	12.55	12.93	12.52	12.82	12.82	1.75%	3,338,660
Apr 28, 2026	12.90	12.99	12.58	12.60	12.60	-3.30%	5,235,361
Apr 27, 2026	12.74	13.06	12.65	13.03	13.03	1.48%	3,256,988
Apr 24, 2026	12.82	12.87	12.63	12.84	12.84	0.16%	2,668,167
Apr 23, 2026	12.95	12.99	12.78	12.82	12.82	-1.54%	3,305,282
Apr 22, 2026	12.93	13.03	12.83	13.02	13.02	0.23%	2,620,630
Apr 21, 2026	13.13	13.17	12.94	12.99	12.99	-1.14%	3,234,337
Apr 20, 2026	13.11	13.17	12.95	13.14	13.14	0.38%	3,263,829
Apr 17, 2026	13.30	13.30	12.95	13.09	13.09	-1.65%	4,398,381
Apr 16, 2026	13.35	13.41	13.17	13.31	13.31	-0.45%	3,481,566
Apr 15, 2026	13.37	13.48	13.24	13.37	13.37	0.45%	4,047,686
Apr 14, 2026	13.35	13.36	13.05	13.31	13.31	0.30%	3,545,642
Apr 13, 2026	13.36	13.44	13.16	13.27	13.27	-0.67%	3,090,392
Apr 10, 2026	13.28	13.55	13.28	13.36	13.36	1.37%	3,348,554
Apr 9, 2026	13.55	13.61	13.14	13.18	13.18	-3.23%	3,676,957
Apr 8, 2026	13.55	13.63	13.44	13.62	13.62	1.95%	3,318,594
Apr 7, 2026	13.17	13.48	13.00	13.36	13.36	1.98%	2,978,800
Apr 3, 2026	13.45	13.58	13.07	13.10	13.10	-3.03%	3,184,840
Apr 2, 2026	13.52	13.80	13.48	13.51	13.51	-0.30%	5,030,754
Apr 1, 2026	13.46	13.55	13.26	13.55	13.55	2.11%	3,631,438
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