SHE:300978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.67	10.96	10.67	10.83	-	0.74%	1,012,000
Mar 31, 2026	10.83	11.02	10.72	10.75	10.75	-0.83%	4,439,800
Mar 30, 2026	10.80	10.93	10.63	10.84	10.84	-0.28%	3,168,671
Mar 27, 2026	10.67	10.89	10.52	10.87	10.87	0.83%	3,080,485
Mar 26, 2026	11.04	11.12	10.67	10.78	10.78	-2.53%	5,964,900
Mar 25, 2026	11.17	11.28	10.95	11.06	11.06	-1.07%	7,250,304
Mar 24, 2026	11.09	11.23	10.85	11.18	11.18	3.52%	3,915,500
Mar 23, 2026	11.20	11.40	10.55	10.80	10.80	-5.51%	6,264,060
Mar 20, 2026	11.78	11.87	11.42	11.43	11.43	-2.97%	4,066,139
Mar 19, 2026	11.91	12.00	11.72	11.78	11.78	-2.40%	4,242,229
Mar 18, 2026	11.88	12.09	11.82	12.07	12.07	1.60%	3,441,500
Mar 17, 2026	12.25	12.28	11.85	11.88	11.88	-2.62%	4,614,600
Mar 16, 2026	12.14	12.28	12.08	12.20	12.20	0.25%	3,053,500
Mar 13, 2026	12.11	12.29	12.03	12.17	12.17	0.08%	3,282,934
Mar 12, 2026	12.27	12.30	12.05	12.16	12.16	-0.90%	5,274,967
Mar 11, 2026	12.47	12.53	12.24	12.27	12.27	-1.84%	5,140,600
Mar 10, 2026	12.26	12.51	12.26	12.50	12.50	2.04%	5,405,771
Mar 9, 2026	12.31	12.35	12.03	12.25	12.25	-1.37%	5,960,366
Mar 6, 2026	12.05	12.45	12.02	12.42	12.42	3.07%	7,292,166
Mar 5, 2026	11.96	12.14	11.96	12.05	12.05	1.52%	3,026,796
Mar 4, 2026	11.81	12.00	11.73	11.87	11.87	-0.42%	4,066,155
Mar 3, 2026	12.23	12.38	11.82	11.92	11.92	-2.45%	8,484,808
Mar 2, 2026	12.51	12.59	12.20	12.22	12.22	-3.86%	7,420,749
Feb 27, 2026	12.74	12.80	12.65	12.71	12.71	-0.16%	4,582,989
Feb 26, 2026	12.64	12.75	12.54	12.73	12.73	0.39%	6,152,317
Feb 25, 2026	12.45	12.73	12.45	12.68	12.68	1.52%	7,288,146
Feb 24, 2026	12.36	12.57	12.32	12.49	12.49	1.71%	5,975,824
Feb 13, 2026	12.45	12.57	12.28	12.28	12.28	-1.60%	5,659,187
Feb 12, 2026	12.38	12.55	12.23	12.48	12.48	1.13%	5,351,462
Feb 11, 2026	12.40	12.46	12.32	12.34	12.34	-0.48%	3,276,634
Feb 10, 2026	12.53	12.54	12.38	12.40	12.40	-1.04%	4,029,600
Feb 9, 2026	12.53	12.57	12.47	12.53	12.53	0.80%	4,479,416
Feb 6, 2026	12.41	12.59	12.41	12.43	12.43	-0.64%	4,844,509
Feb 5, 2026	12.43	12.60	12.35	12.51	12.51	0.72%	5,217,475
Feb 4, 2026	12.36	12.59	12.33	12.42	12.42	0.40%	5,263,200
Feb 3, 2026	12.18	12.37	12.13	12.37	12.37	2.40%	4,389,336
Feb 2, 2026	12.28	12.38	12.05	12.08	12.08	-1.47%	4,165,349
Jan 30, 2026	12.31	12.45	12.09	12.26	12.26	-1.29%	6,316,505
Jan 29, 2026	12.36	12.48	12.24	12.42	12.42	0.49%	6,380,257
Jan 28, 2026	12.55	12.61	12.36	12.36	12.36	-1.98%	6,782,200
Jan 27, 2026	12.62	12.67	12.25	12.61	12.61	-0.63%	8,634,883
Jan 26, 2026	13.05	13.17	12.60	12.69	12.69	-3.06%	13,661,940
Jan 23, 2026	13.16	13.19	13.01	13.09	13.04	-0.46%	13,483,090
Jan 22, 2026	13.05	13.21	12.96	13.15	13.10	-0.98%	19,298,720
Jan 21, 2026	12.71	13.28	12.55	13.28	13.23	3.51%	22,691,490
Jan 20, 2026	12.73	12.99	12.66	12.83	12.78	0.79%	10,486,970
Jan 19, 2026	12.72	12.82	12.66	12.73	12.68	0.08%	8,270,494
Jan 16, 2026	12.40	12.76	12.38	12.72	12.67	2.75%	11,310,120
Jan 15, 2026	12.43	12.62	12.26	12.38	12.33	-0.96%	10,179,330
Jan 14, 2026	12.56	12.86	12.37	12.50	12.45	-0.64%	14,469,900