SHE:300968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	11.50	11.59	11.22	11.54	11.54	2.94%	4,851,980
Mar 23, 2026	11.98	11.99	11.17	11.21	11.21	-8.19%	9,939,093
Mar 20, 2026	12.78	12.79	12.19	12.21	12.21	-3.48%	5,492,734
Mar 19, 2026	12.62	12.87	12.53	12.65	12.65	-0.71%	5,240,500
Mar 18, 2026	12.69	12.85	12.49	12.74	12.74	1.11%	4,083,815
Mar 17, 2026	12.97	12.99	12.59	12.60	12.60	-2.40%	4,419,377
Mar 16, 2026	12.76	12.91	12.63	12.91	12.91	1.57%	3,028,391
Mar 13, 2026	12.75	12.96	12.69	12.71	12.71	-0.94%	3,000,999
Mar 12, 2026	13.05	13.07	12.82	12.83	12.83	-1.69%	3,520,679
Mar 11, 2026	13.20	13.36	13.04	13.05	13.05	-0.99%	4,366,600
Mar 10, 2026	12.98	13.20	12.95	13.18	13.18	2.97%	4,348,562
Mar 9, 2026	12.72	12.88	12.49	12.80	12.80	-1.39%	5,082,457
Mar 6, 2026	12.94	12.99	12.78	12.98	12.98	0.54%	3,652,700
Mar 5, 2026	12.86	13.15	12.85	12.91	12.91	2.54%	5,862,608
Mar 4, 2026	12.57	12.84	12.47	12.59	12.59	-0.87%	5,215,457
Mar 3, 2026	13.48	13.57	12.69	12.70	12.70	-5.51%	8,145,800
Mar 2, 2026	13.90	14.05	13.42	13.44	13.44	-4.68%	8,288,700
Feb 27, 2026	14.15	14.17	14.00	14.10	14.10	-0.28%	5,613,129
Feb 26, 2026	14.18	14.20	14.08	14.14	14.14	0.07%	4,603,583
Feb 25, 2026	14.18	14.26	14.05	14.13	14.13	0.14%	4,866,678
Feb 24, 2026	14.05	14.14	13.90	14.11	14.11	1.29%	4,501,957
Feb 13, 2026	13.90	14.18	13.86	13.93	13.93	-0.50%	4,997,618
Feb 12, 2026	14.04	14.06	13.86	14.00	14.00	0.07%	3,405,748
Feb 11, 2026	14.02	14.12	13.95	13.99	13.99	-0.21%	3,361,500
Feb 10, 2026	14.05	14.14	14.00	14.02	14.02	-0.21%	4,068,731
Feb 9, 2026	13.87	14.06	13.82	14.05	14.05	2.48%	4,696,338
Feb 6, 2026	13.70	13.87	13.58	13.71	13.71	0.07%	4,240,649
Feb 5, 2026	13.87	13.90	13.69	13.70	13.70	-1.23%	4,246,171
Feb 4, 2026	13.95	14.02	13.77	13.87	13.87	-0.64%	4,672,373
Feb 3, 2026	13.89	13.98	13.79	13.96	13.96	1.68%	4,190,191
Feb 2, 2026	14.01	14.15	13.71	13.73	13.73	-2.97%	6,739,689
Jan 30, 2026	14.13	14.22	13.82	14.15	14.15	0.21%	6,594,550
Jan 29, 2026	14.40	14.60	14.05	14.12	14.12	-2.01%	8,347,004
Jan 28, 2026	14.65	14.82	14.40	14.41	14.41	-2.24%	7,475,190
Jan 27, 2026	14.80	14.85	14.32	14.74	14.74	-0.47%	8,191,300
Jan 26, 2026	15.34	15.34	14.68	14.81	14.81	-3.20%	9,955,297
Jan 23, 2026	14.97	15.38	14.88	15.30	15.30	2.20%	9,827,921
Jan 22, 2026	14.72	15.10	14.72	14.97	14.97	1.77%	7,931,722
Jan 21, 2026	14.54	14.82	14.44	14.71	14.71	0.75%	5,986,207
Jan 20, 2026	15.08	15.12	14.45	14.60	14.60	-3.25%	10,716,520
Jan 19, 2026	15.10	15.15	14.90	15.09	15.09	-0.26%	7,421,366
Jan 16, 2026	15.29	15.29	14.88	15.13	15.13	-0.20%	10,524,710
Jan 15, 2026	15.34	15.59	14.98	15.16	15.16	-2.00%	11,484,120
Jan 14, 2026	15.28	15.90	15.24	15.47	15.47	1.58%	18,677,740
Jan 13, 2026	15.96	15.98	15.18	15.23	15.23	-5.52%	18,272,150
Jan 12, 2026	15.41	16.23	15.41	16.12	16.12	4.95%	21,239,070
Jan 9, 2026	15.03	15.38	14.96	15.36	15.36	2.06%	14,033,742
Jan 8, 2026	14.80	15.15	14.70	15.05	15.05	1.62%	10,327,210
Jan 7, 2026	15.06	15.06	14.74	14.81	14.81	-1.79%	10,192,160
Jan 6, 2026	14.89	15.19	14.86	15.08	15.08	1.28%	12,057,800