SHE:300884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.02	13.34	12.97	13.32	13.32	0.91%	3,558,250
Mar 26, 2026	13.53	13.65	13.00	13.20	13.20	-2.87%	4,905,291
Mar 25, 2026	13.49	13.70	13.47	13.59	13.59	0.59%	6,144,422
Mar 24, 2026	13.30	13.53	12.97	13.51	13.51	4.49%	7,365,939
Mar 23, 2026	13.77	13.84	12.76	12.93	12.93	-7.97%	8,041,550
Mar 20, 2026	14.78	14.78	13.92	14.05	14.05	-3.90%	6,152,522
Mar 19, 2026	14.58	14.78	14.38	14.62	14.62	-1.15%	5,545,912
Mar 18, 2026	14.49	14.82	14.38	14.79	14.79	2.49%	4,357,060
Mar 17, 2026	14.90	15.00	14.40	14.43	14.43	-3.15%	5,771,200
Mar 16, 2026	14.66	14.98	14.60	14.90	14.90	0.74%	5,725,520
Mar 13, 2026	14.81	15.08	14.55	14.79	14.79	-0.40%	7,662,648
Mar 12, 2026	15.08	15.10	14.80	14.85	14.85	-1.98%	5,864,385
Mar 11, 2026	15.25	15.47	15.09	15.15	15.15	-0.72%	6,926,278
Mar 10, 2026	15.11	15.28	15.04	15.26	15.26	2.42%	5,599,150
Mar 9, 2026	14.61	14.94	14.43	14.90	14.90	-0.33%	6,472,920
Mar 6, 2026	14.54	15.04	14.49	14.95	14.95	1.84%	6,567,297
Mar 5, 2026	14.51	14.84	14.41	14.68	14.68	3.09%	7,885,884
Mar 4, 2026	14.13	14.40	13.99	14.24	14.24	-0.90%	7,097,039
Mar 3, 2026	15.10	15.15	14.30	14.37	14.37	-4.64%	9,794,502
Mar 2, 2026	15.70	15.77	14.97	15.07	15.07	-5.69%	13,237,370
Feb 27, 2026	15.80	16.00	15.67	15.98	15.98	1.40%	8,473,610
Feb 26, 2026	15.89	15.94	15.70	15.76	15.76	-0.82%	7,590,780
Feb 25, 2026	15.75	15.98	15.69	15.89	15.89	1.02%	7,892,450
Feb 24, 2026	15.88	15.90	15.62	15.73	15.73	0.32%	6,906,015
Feb 13, 2026	15.58	15.88	15.51	15.68	15.68	0.26%	8,191,240
Feb 12, 2026	15.60	15.71	15.31	15.64	15.64	0.19%	6,221,635
Feb 11, 2026	15.57	15.72	15.56	15.61	15.61	-0.06%	4,725,253
Feb 10, 2026	15.91	15.91	15.60	15.62	15.62	-1.70%	8,201,365
Feb 9, 2026	15.70	15.95	15.63	15.89	15.89	2.19%	9,169,657
Feb 6, 2026	15.45	15.70	15.28	15.55	15.55	-0.64%	6,583,050
Feb 5, 2026	15.61	15.91	15.43	15.65	15.65	-0.57%	8,353,955
Feb 4, 2026	15.70	15.82	15.55	15.74	15.74	-0.63%	8,591,557
Feb 3, 2026	15.46	15.85	15.46	15.84	15.84	2.26%	10,030,800
Feb 2, 2026	15.25	15.79	15.25	15.49	15.49	0.26%	10,003,070
Jan 30, 2026	15.14	15.49	14.95	15.45	15.45	1.38%	9,881,520
Jan 29, 2026	15.15	15.70	15.14	15.24	15.24	0.59%	11,562,370
Jan 28, 2026	15.56	15.58	15.06	15.15	15.15	-1.11%	7,293,996
Jan 27, 2026	15.55	15.55	14.88	15.32	15.32	-1.16%	9,133,140
Jan 26, 2026	16.05	16.05	15.25	15.50	15.50	-3.55%	12,587,830
Jan 23, 2026	15.90	16.14	15.73	16.07	16.07	2.03%	11,306,310
Jan 22, 2026	15.83	15.98	15.62	15.75	15.75	0.32%	8,527,876
Jan 21, 2026	15.62	15.85	15.55	15.70	15.70	-1.01%	7,025,580
Jan 20, 2026	16.24	16.40	15.61	15.86	15.86	-3.29%	15,628,010
Jan 19, 2026	16.24	16.58	16.11	16.40	16.40	-0.12%	12,992,140
Jan 16, 2026	16.61	16.75	16.16	16.42	16.42	-1.38%	12,668,619
Jan 15, 2026	17.09	17.15	16.45	16.65	16.65	-3.25%	17,124,461
Jan 14, 2026	17.29	17.67	16.80	17.21	17.21	-1.66%	29,441,300
Jan 13, 2026	18.07	18.28	17.31	17.50	17.50	-3.74%	29,754,890
Jan 12, 2026	17.27	18.38	17.20	18.18	18.18	6.88%	42,776,634
Jan 9, 2026	16.98	17.37	16.71	17.01	17.01	-1.56%	33,967,370