SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.88	15.88	12.94	13.19	-	-0.08%	5,960,218
Mar 26, 2026	13.80	13.88	13.16	13.20	13.20	-5.51%	14,203,178
Mar 25, 2026	14.07	14.10	13.63	13.97	13.97	-1.48%	15,704,720
Mar 24, 2026	13.88	14.77	13.36	14.18	14.18	4.26%	20,440,710
Mar 23, 2026	14.50	14.54	13.45	13.60	13.60	-8.11%	17,297,550
Mar 20, 2026	15.88	16.15	14.73	14.80	14.80	-4.95%	22,394,160
Mar 19, 2026	17.00	18.27	15.43	15.57	15.57	-7.04%	28,362,740
Mar 18, 2026	16.54	17.09	16.05	16.75	16.75	-0.12%	26,727,780
Mar 17, 2026	15.58	17.00	15.58	16.77	16.77	8.33%	40,612,200
Mar 16, 2026	15.91	16.50	15.25	15.48	15.48	-1.84%	37,466,850
Mar 13, 2026	13.51	15.77	13.51	15.77	15.77	20.02%	43,867,030
Mar 12, 2026	12.90	13.24	12.80	13.14	13.14	1.94%	5,041,899
Mar 11, 2026	12.98	12.98	12.85	12.89	12.89	-0.77%	2,540,649
Mar 10, 2026	13.02	13.07	12.90	12.99	12.99	-0.23%	3,016,789
Mar 9, 2026	12.50	13.55	12.41	13.02	13.02	3.42%	11,266,340
Mar 6, 2026	12.40	12.62	12.35	12.59	12.59	1.21%	2,812,776
Mar 5, 2026	12.29	12.49	12.20	12.44	12.44	2.89%	2,670,845
Mar 4, 2026	12.31	12.37	12.05	12.09	12.09	-1.87%	2,803,436
Mar 3, 2026	12.70	12.84	12.31	12.32	12.32	-3.14%	3,877,916
Mar 2, 2026	12.85	12.96	12.59	12.72	12.72	-2.15%	3,317,594
Feb 27, 2026	12.82	13.03	12.82	13.00	13.00	1.40%	2,665,124
Feb 26, 2026	13.04	13.09	12.80	12.82	12.82	-1.84%	3,289,820
Feb 25, 2026	13.13	13.28	12.99	13.06	13.06	-0.38%	3,674,605
Feb 24, 2026	13.10	13.25	13.03	13.11	13.11	0.23%	2,341,894
Feb 13, 2026	13.20	13.32	13.08	13.08	13.08	-0.98%	1,712,440
Feb 12, 2026	13.38	13.40	13.20	13.21	13.21	-1.49%	2,638,940
Feb 11, 2026	13.47	13.72	13.38	13.41	13.41	-0.96%	3,081,568
Feb 10, 2026	13.11	13.75	13.06	13.54	13.54	3.28%	8,065,204
Feb 9, 2026	13.03	13.16	13.01	13.11	13.11	1.08%	2,265,485
Feb 6, 2026	12.91	13.13	12.83	12.97	12.97	0.31%	2,763,671
Feb 5, 2026	12.81	12.94	12.78	12.93	12.93	0.31%	2,364,405
Feb 4, 2026	12.70	12.89	12.67	12.89	12.89	1.18%	2,282,765
Feb 3, 2026	12.65	12.75	12.55	12.74	12.74	1.76%	1,680,922
Feb 2, 2026	12.77	12.89	12.52	12.52	12.52	-1.96%	2,363,822
Jan 30, 2026	12.76	12.90	12.58	12.77	12.77	-1.39%	3,376,929
Jan 29, 2026	13.11	13.16	12.80	12.95	12.95	-1.89%	3,879,925
Jan 28, 2026	13.50	13.55	13.17	13.20	13.20	-2.51%	4,360,818
Jan 27, 2026	13.73	13.73	13.17	13.54	13.54	-1.60%	5,749,312
Jan 26, 2026	13.57	13.83	13.40	13.76	13.76	2.53%	7,412,588
Jan 23, 2026	13.35	13.44	13.23	13.42	13.42	1.13%	3,603,491
Jan 22, 2026	13.29	13.35	13.23	13.27	13.27	0.08%	2,092,693
Jan 21, 2026	13.18	13.26	13.10	13.26	13.26	0.38%	2,575,532
Jan 20, 2026	13.46	13.47	13.18	13.21	13.21	-1.34%	3,069,953
Jan 19, 2026	13.20	13.46	13.20	13.39	13.39	0.75%	3,488,054
Jan 16, 2026	13.35	13.45	13.10	13.29	13.29	-0.45%	4,394,145
Jan 15, 2026	13.61	13.66	13.29	13.35	13.35	-1.91%	5,425,405
Jan 14, 2026	13.63	14.02	13.41	13.61	13.61	0.15%	8,941,358
Jan 13, 2026	13.30	13.68	13.20	13.59	13.59	2.10%	8,877,284
Jan 12, 2026	13.08	13.32	13.05	13.31	13.31	1.76%	5,081,862
Jan 9, 2026	13.02	13.13	12.96	13.08	13.08	0.23%	4,531,670