SHE:300884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.95	13.05	12.71	12.99	12.99	0.23%	4,216,756
Apr 23, 2026	13.25	13.39	12.91	12.96	12.96	-2.78%	4,791,270
Apr 22, 2026	13.31	13.39	13.17	13.33	13.33	0.08%	3,416,800
Apr 21, 2026	13.48	13.54	13.17	13.32	13.32	-1.62%	4,415,110
Apr 20, 2026	13.50	13.66	13.42	13.54	13.54	0.30%	5,437,683
Apr 17, 2026	13.69	13.70	13.41	13.50	13.50	-1.32%	3,971,630
Apr 16, 2026	13.46	13.70	13.38	13.68	13.68	1.79%	4,281,513
Apr 15, 2026	13.74	13.78	13.37	13.44	13.44	-1.90%	4,199,840
Apr 14, 2026	13.59	13.71	13.46	13.70	13.70	1.56%	4,283,840
Apr 13, 2026	13.47	13.53	13.38	13.49	13.49	0.07%	2,705,230
Apr 10, 2026	13.39	13.60	13.39	13.48	13.48	1.20%	3,210,455
Apr 9, 2026	13.57	13.61	13.23	13.32	13.32	-2.27%	4,290,330
Apr 8, 2026	13.35	13.63	13.35	13.63	13.63	3.73%	5,070,690
Apr 7, 2026	12.81	13.24	12.77	13.14	13.14	3.06%	4,390,100
Apr 3, 2026	13.18	13.25	12.71	12.75	12.75	-2.97%	3,579,180
Apr 2, 2026	13.41	13.49	13.06	13.14	13.14	-1.94%	3,950,639
Apr 1, 2026	13.47	13.47	13.26	13.40	13.40	1.75%	3,539,700
Mar 31, 2026	13.39	13.58	13.13	13.17	13.17	-1.13%	3,572,200
Mar 30, 2026	13.08	13.35	13.01	13.32	13.32	-	3,301,376
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