SHE:300958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.12	14.48	14.08	14.33	14.33	1.85%	4,077,284
Apr 29, 2026	13.84	14.21	13.83	14.07	14.07	1.59%	3,583,900
Apr 28, 2026	13.60	13.96	13.60	13.85	13.85	1.32%	4,305,100
Apr 27, 2026	13.37	13.72	12.90	13.67	13.67	-0.44%	6,998,357
Apr 24, 2026	13.24	13.80	13.24	13.73	13.73	3.00%	4,485,385
Apr 23, 2026	13.40	13.49	13.26	13.33	13.33	-0.37%	2,326,550
Apr 22, 2026	13.31	13.53	13.23	13.38	13.38	0.15%	2,136,298
Apr 21, 2026	13.32	13.45	13.27	13.36	13.36	-0.22%	2,427,800
Apr 20, 2026	13.25	13.42	13.12	13.39	13.39	1.29%	2,646,700
Apr 17, 2026	13.35	13.49	13.21	13.22	13.22	-0.97%	2,858,501
Apr 16, 2026	13.11	13.41	12.86	13.35	13.35	1.83%	3,694,031
Apr 15, 2026	13.13	13.15	12.93	13.11	13.11	0.08%	2,947,937
Apr 14, 2026	13.25	13.36	12.92	13.10	13.10	-0.53%	3,126,229
Apr 13, 2026	13.18	13.35	13.03	13.17	13.17	-	2,724,500
Apr 10, 2026	13.09	13.35	13.05	13.17	13.17	1.23%	3,167,800
Apr 9, 2026	13.40	13.47	12.94	13.01	13.01	-2.91%	2,682,900
Apr 8, 2026	13.31	13.46	13.00	13.40	13.40	4.20%	2,611,800
Apr 7, 2026	12.41	12.91	12.30	12.86	12.86	3.79%	3,444,041
Apr 3, 2026	13.01	13.01	12.33	12.39	12.39	-4.47%	3,171,800
Apr 2, 2026	13.22	13.38	12.83	12.97	12.97	-2.33%	2,661,800
Apr 1, 2026	13.43	13.61	13.08	13.28	13.28	0.53%	2,525,300
Mar 31, 2026	13.59	13.70	13.18	13.21	13.21	-2.51%	2,784,200
Mar 30, 2026	13.24	13.60	13.13	13.55	13.55	0.89%	3,205,850
Mar 27, 2026	13.18	13.56	13.15	13.43	13.43	0.98%	2,865,650
Mar 26, 2026	13.70	13.80	13.15	13.30	13.30	-2.92%	3,189,577
Mar 25, 2026	13.30	13.74	13.29	13.70	13.70	3.01%	3,980,152
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