SHE:300958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	12.72	13.30	12.48	13.30	13.30	7.17%	5,307,952
Mar 23, 2026	13.12	13.26	12.31	12.41	12.41	-7.25%	5,640,348
Mar 20, 2026	14.16	14.22	13.33	13.38	13.38	-5.44%	5,346,380
Mar 19, 2026	14.32	14.50	14.05	14.15	14.15	-1.87%	3,032,400
Mar 18, 2026	14.16	14.47	13.98	14.42	14.42	2.05%	3,223,496
Mar 17, 2026	14.47	14.48	14.08	14.13	14.13	-1.87%	2,917,479
Mar 16, 2026	14.51	14.68	14.20	14.40	14.40	-0.96%	3,885,763
Mar 13, 2026	14.53	14.80	14.40	14.54	14.54	0.35%	3,020,482
Mar 12, 2026	14.75	14.84	14.40	14.49	14.49	-1.76%	3,724,105
Mar 11, 2026	14.76	14.89	14.61	14.75	14.75	0.34%	3,061,714
Mar 10, 2026	14.44	14.76	14.41	14.70	14.70	2.30%	3,170,747
Mar 9, 2026	14.25	14.45	14.15	14.37	14.37	-0.07%	3,716,902
Mar 6, 2026	13.83	14.44	13.81	14.38	14.38	3.30%	3,547,200
Mar 5, 2026	13.93	14.13	13.80	13.92	13.92	0.72%	2,721,483
Mar 4, 2026	13.55	13.87	13.52	13.82	13.82	0.58%	3,682,249
Mar 3, 2026	14.13	14.19	13.68	13.74	13.74	-2.21%	4,346,067
Mar 2, 2026	14.29	14.45	13.90	14.05	14.05	-2.97%	4,511,539
Feb 27, 2026	14.76	14.76	14.18	14.48	14.48	-2.16%	6,633,646
Feb 26, 2026	14.74	14.89	14.44	14.80	14.80	1.30%	5,189,756
Feb 25, 2026	14.40	14.68	14.40	14.61	14.61	1.53%	3,288,710
Feb 24, 2026	14.19	14.51	14.10	14.39	14.39	2.20%	3,610,698
Feb 13, 2026	14.10	14.27	14.02	14.08	14.08	-0.56%	2,574,488
Feb 12, 2026	14.28	14.30	13.92	14.16	14.16	-0.63%	3,371,317
Feb 11, 2026	14.20	14.37	14.13	14.25	14.25	0.35%	2,837,408
Feb 10, 2026	14.17	14.35	14.17	14.20	14.20	0.28%	3,518,094
Feb 9, 2026	14.28	14.30	14.07	14.16	14.16	0.93%	3,224,833
Feb 6, 2026	13.79	14.23	13.76	14.03	14.03	1.08%	4,531,874
Feb 5, 2026	14.05	14.24	13.88	13.88	13.88	-0.64%	4,151,517
Feb 4, 2026	14.12	14.25	13.85	13.97	13.97	-0.07%	7,352,803
Feb 3, 2026	13.82	14.99	13.82	13.98	13.98	3.71%	9,817,723
Feb 2, 2026	13.59	13.83	13.48	13.48	13.48	-0.96%	3,945,946
Jan 30, 2026	13.34	13.66	13.27	13.61	13.61	2.02%	2,889,720
Jan 29, 2026	13.40	13.64	13.24	13.34	13.34	-0.45%	3,253,600
Jan 28, 2026	13.63	13.65	13.39	13.40	13.40	-1.69%	2,426,037
Jan 27, 2026	13.89	13.89	13.28	13.63	13.63	-0.37%	3,665,767
Jan 26, 2026	13.80	13.90	13.50	13.68	13.68	-0.87%	3,821,086
Jan 23, 2026	13.82	13.87	13.74	13.80	13.80	-0.22%	2,283,600
Jan 22, 2026	13.68	13.85	13.53	13.83	13.83	1.47%	2,672,956
Jan 21, 2026	13.35	13.65	13.30	13.63	13.63	1.49%	2,535,178
Jan 20, 2026	13.42	13.49	13.28	13.43	13.43	0.30%	3,072,040
Jan 19, 2026	13.08	13.39	13.02	13.39	13.39	2.37%	2,872,437
Jan 16, 2026	13.06	13.17	12.95	13.08	13.08	-0.08%	2,127,900
Jan 15, 2026	13.05	13.17	13.00	13.09	13.09	-0.08%	1,843,796
Jan 14, 2026	13.03	13.26	12.87	13.10	13.10	0.54%	3,645,137
Jan 13, 2026	13.09	13.27	12.94	13.03	13.03	0.39%	3,467,631
Jan 12, 2026	12.95	13.10	12.79	12.98	12.98	1.25%	2,623,856
Jan 9, 2026	12.68	12.85	12.65	12.82	12.82	1.10%	3,088,010
Jan 8, 2026	12.46	12.76	12.36	12.68	12.68	1.77%	2,999,189
Jan 7, 2026	12.65	12.65	12.42	12.46	12.46	-1.27%	2,421,700
Jan 6, 2026	12.60	12.77	12.55	12.62	12.62	0.16%	3,083,550