SHE:300968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.91	12.15	11.91	12.03	-	0.75%	3,246,816
Apr 13, 2026	11.81	11.98	11.75	11.94	11.94	0.42%	3,487,000
Apr 10, 2026	11.91	12.05	11.87	11.89	11.89	0.68%	3,608,367
Apr 9, 2026	11.72	12.11	11.68	11.81	11.81	-0.17%	6,460,597
Apr 8, 2026	11.57	11.83	11.54	11.83	11.83	4.23%	5,112,700
Apr 7, 2026	11.18	11.42	11.10	11.35	11.35	2.53%	3,779,199
Apr 3, 2026	11.35	11.48	11.04	11.07	11.07	-2.47%	3,778,377
Apr 2, 2026	11.60	11.64	11.22	11.35	11.35	-2.41%	3,342,000
Apr 1, 2026	11.60	11.67	11.46	11.63	11.63	2.38%	3,615,900
Mar 31, 2026	11.62	11.74	11.34	11.36	11.36	-1.82%	3,279,000
Mar 30, 2026	11.40	11.58	11.31	11.57	11.57	-	2,715,400
Mar 27, 2026	11.28	11.59	11.22	11.57	11.57	1.67%	3,114,988
Mar 26, 2026	11.72	11.83	11.36	11.38	11.38	-2.98%	4,331,100
Mar 25, 2026	11.65	11.80	11.62	11.73	11.73	1.65%	3,952,306
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