SHE:300962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.91	15.92	15.47	15.51	15.51	-1.96%	5,669,221
May 6, 2026	16.17	16.28	15.82	15.82	15.82	-2.35%	5,813,520
Apr 30, 2026	16.27	16.32	16.12	16.20	16.20	-0.06%	1,723,400
Apr 29, 2026	15.94	16.30	15.83	16.21	16.21	1.76%	2,579,157
Apr 28, 2026	16.00	16.19	15.91	15.93	15.93	-1.06%	2,070,157
Apr 27, 2026	15.80	16.15	15.71	16.10	16.10	1.32%	1,692,800
Apr 24, 2026	16.06	16.14	15.77	15.89	15.89	-1.67%	2,253,900
Apr 23, 2026	16.31	16.38	16.09	16.16	16.16	-1.34%	1,905,499
Apr 22, 2026	16.31	16.42	16.16	16.38	16.38	-0.06%	2,084,278
Apr 21, 2026	16.43	16.66	16.28	16.39	16.39	-0.18%	2,435,700
Apr 20, 2026	16.19	16.47	16.10	16.42	16.42	1.67%	2,221,300
Apr 17, 2026	16.35	16.36	16.08	16.15	16.15	-1.52%	2,406,780
Apr 16, 2026	16.32	16.43	16.13	16.40	16.40	0.80%	2,082,274
Apr 15, 2026	16.43	16.55	16.23	16.27	16.27	-0.85%	1,719,686
Apr 14, 2026	16.44	16.50	16.22	16.41	16.41	0.18%	2,036,100
Apr 13, 2026	16.45	16.46	16.23	16.38	16.38	-0.73%	1,754,000
Apr 10, 2026	16.45	16.63	16.45	16.50	16.50	0.30%	2,295,710
Apr 9, 2026	16.72	16.72	16.42	16.45	16.45	-2.26%	2,705,300
Apr 8, 2026	16.42	16.85	16.40	16.83	16.83	2.00%	4,318,300
Apr 7, 2026	16.22	16.55	16.09	16.50	16.50	2.17%	2,812,157
Apr 3, 2026	16.11	16.44	16.01	16.15	16.15	-	3,469,100
Apr 2, 2026	16.39	16.47	16.09	16.15	16.15	-1.46%	2,402,297
Apr 1, 2026	16.55	16.55	16.27	16.39	16.39	0.24%	2,676,400
Mar 31, 2026	16.49	16.61	16.26	16.35	16.35	-1.98%	3,797,000
Mar 30, 2026	16.11	16.99	16.01	16.68	16.68	2.84%	5,846,755
Mar 27, 2026	15.87	16.27	15.85	16.22	16.22	1.37%	2,146,700
Mar 26, 2026	16.26	16.38	15.86	16.00	16.00	-1.90%	3,020,800
Mar 25, 2026	16.30	16.38	16.08	16.31	16.31	0.68%	3,727,872
Mar 24, 2026	15.88	16.23	15.69	16.20	16.20	3.25%	4,277,300
Mar 23, 2026	16.02	16.52	15.60	15.69	15.69	-5.25%	4,977,300
Mar 20, 2026	17.20	17.31	16.56	16.56	16.56	-5.64%	5,626,483
Mar 19, 2026	17.06	17.94	16.91	17.55	17.55	1.45%	7,082,658
Mar 18, 2026	17.41	17.57	17.01	17.30	17.30	-0.57%	4,778,968
Mar 17, 2026	18.20	18.33	17.40	17.40	17.40	-5.02%	7,920,447
Mar 16, 2026	18.71	18.82	18.30	18.32	18.32	-3.27%	7,960,853
Mar 13, 2026	18.18	19.06	18.04	18.94	18.94	3.05%	11,547,445
Mar 12, 2026	18.81	18.95	18.36	18.38	18.38	-3.31%	8,127,728
Mar 11, 2026	18.78	19.05	18.62	19.01	19.01	-0.26%	10,821,784
Mar 10, 2026	17.99	19.45	17.99	19.06	19.06	2.97%	15,360,578
Mar 9, 2026	18.11	18.99	17.96	18.51	18.51	0.82%	12,223,990
Mar 6, 2026	18.21	18.41	17.76	18.36	18.36	-0.76%	10,059,900
Mar 5, 2026	17.71	18.60	17.40	18.50	18.50	4.23%	15,676,900
Mar 4, 2026	18.10	18.18	17.11	17.75	17.75	-3.79%	12,785,630
Mar 3, 2026	17.66	18.75	17.66	18.45	18.45	3.65%	19,098,670
Mar 2, 2026	17.90	18.35	17.62	17.80	17.80	1.14%	12,333,825
Feb 27, 2026	17.70	17.70	17.41	17.60	17.60	0.40%	2,714,300
Feb 26, 2026	17.61	17.62	17.48	17.53	17.53	-0.62%	3,026,754
Feb 25, 2026	17.57	17.68	17.51	17.64	17.64	0.34%	3,164,300
Feb 24, 2026	17.45	17.70	17.31	17.58	17.58	1.97%	4,243,768
Feb 13, 2026	17.50	17.74	17.24	17.24	17.24	-1.65%	3,510,070